| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,110 | 3,150 | 3,070 | 3,095 | 47,500 | -110 | 97% | 100% | 181% | ▼▼ | 98% | 106% | 99% | 92% | 107% |
| 20240726 | 3,100 | 3,100 | 3,000 | 3,030 | 31,400 | -65 | 98% | 98% | 66% | ▼▼▼ | 104% | 102% | 102% | 90% | 104% |
| 20240729 | 3,065 | 3,200 | 3,065 | 3,190 | 25,100 | 160 | 105% | 104% | 80% | ▲ | 100% | 86% | 100% | 95% | 108% |
| 20240730 | 3,205 | 3,205 | 3,170 | 3,195 | 27,200 | 5 | 100% | 100% | 108% | ▲▲ | 103% | 86% | 101% | 95% | 107% |
| 20240731 | 3,175 | 3,275 | 3,145 | 3,275 | 30,700 | 80 | 103% | 103% | 113% | ▲▲▲ | 96% | 87% | 98% | 97% | 109% |
| 20240801 | 3,285 | 3,285 | 3,080 | 3,140 | 38,800 | -135 | 96% | 96% | 126% | ▼ | 91% | 95% | 107% | 93% | 104% |
| 20240802 | 3,015 | 3,050 | 2,750 | 2,755 | 89,500 | -385 | 88% | 91% | 231% | ▼▼ | 102% | 107% | 120% | 82% | 100% |
| 20240805 | 2,670 | 2,799 | 2,586 | 2,711 | 121,400 | -44 | 98% | 102% | 136% | ▼▼▼ | 100% | 105% | 118% | 81% | 100% |
| 20240806 | 2,725 | 2,824 | 2,663 | 2,716 | 64,900 | 5 | 100% | 100% | 53% | ▲ | 105% | 107% | 120% | 81% | 100% |
| 20240807 | 2,727 | 2,881 | 2,683 | 2,854 | 34,100 | 138 | 105% | 105% | 53% | ▲▲ | 99% | 103% | 119% | 85% | 105% |
| 20240808 | 2,818 | 2,847 | 2,748 | 2,787 | 31,100 | -67 | 98% | 99% | 91% | ▼ | 100% | 106% | 118% | 83% | 103% |
| 20240809 | 2,842 | 2,893 | 2,803 | 2,851 | 28,600 | 64 | 102% | 100% | 92% | ▲ | 99% | 104% | 116% | 87% | 105% |
| 20240813 | 2,895 | 2,897 | 2,847 | 2,865 | 33,600 | 14 | 100% | 99% | 117% | ▲▲ | 101% | 105% | 117% | 87% | 106% |
| 20240814 | 2,870 | 2,937 | 2,870 | 2,910 | 16,900 | 45 | 102% | 101% | 50% | ▲▲▲ | 100% | 105% | 116% | 88% | 107% |
| 20240815 | 2,900 | 2,921 | 2,874 | 2,901 | 32,000 | -9 | 100% | 100% | 189% | ▼ | 104% | 104% | 115% | 88% | 107% |
| 20240816 | 2,921 | 3,025 | 2,921 | 3,025 | 30,800 | 124 | 104% | 104% | 96% | ▲ | 96% | 101% | 111% | 92% | 112% |
| 20240819 | 3,025 | 3,025 | 2,915 | 2,917 | 45,600 | -108 | 96% | 96% | 148% | ▼ | 100% | 105% | 112% | 89% | 108% |
| 20240820 | 2,998 | 3,020 | 2,966 | 3,005 | 36,400 | 88 | 103% | 100% | 80% | ▲ | 101% | 107% | 112% | 92% | 111% |
| 20240821 | 3,000 | 3,095 | 2,998 | 3,040 | 40,200 | 35 | 101% | 101% | 110% | ▲▲ | 100% | 105% | 110% | 93% | 112% |
| 20240822 | 3,055 | 3,075 | 3,030 | 3,050 | 10,000 | 10 | 100% | 100% | 25% | ▲▲▲ | 101% | 105% | 108% | 93% | 113% |
| 20240823 | 3,045 | 3,085 | 3,030 | 3,070 | 17,300 | 20 | 101% | 101% | 173% | ▲▲▲▲ | 102% | 103% | 107% | 94% | 113% |
| 20240826 | 3,085 | 3,140 | 3,075 | 3,140 | 24,100 | 70 | 102% | 102% | 139% | ▲▲▲▲▲ | 102% | 101% | 105% | 96% | 116% |
| 20240827 | 3,140 | 3,230 | 3,135 | 3,215 | 35,400 | 75 | 102% | 102% | 147% | ▲▲▲▲▲▲ | 98% | 99% | 102% | 98% | 119% |
| 20240828 | 3,240 | 3,250 | 3,160 | 3,180 | 24,900 | -35 | 99% | 98% | 70% | ▼ | 100% | 102% | 103% | 97% | 117% |
| 20240829 | 3,200 | 3,240 | 3,170 | 3,190 | 13,900 | 10 | 100% | 100% | 56% | ▲ | 99% | 105% | 103% | 99% | 118% |
| 20240830 | 3,200 | 3,200 | 3,135 | 3,170 | 20,300 | -20 | 99% | 99% | 146% | ▼ | 100% | 106% | 104% | 99% | 117% |
| 20240902 | 3,170 | 3,190 | 3,140 | 3,160 | 21,000 | -10 | 100% | 100% | 103% | ▼▼ | 101% | 103% | 103% | 98% | 117% |
| 20240903 | 3,180 | 3,230 | 3,160 | 3,200 | 21,100 | 40 | 101% | 101% | 100% | ▲ | 103% | 103% | 104% | 100% | 118% |
| 20240904 | 3,160 | 3,295 | 3,160 | 3,270 | 50,400 | 70 | 102% | 103% | 239% | ▲▲ | 102% | 99% | 100% | 100% | 117% |
| 20240905 | 3,290 | 3,440 | 3,280 | 3,350 | 49,300 | 80 | 102% | 102% | 98% | ▲▲▲ | 98% | 96% | 99% | 100% | 120% |
| 20240906 | 3,305 | 3,305 | 3,200 | 3,255 | 47,100 | -95 | 97% | 98% | 96% | ▼ | 103% | 101% | 103% | 97% | 114% |
| 20240909 | 3,185 | 3,275 | 3,115 | 3,265 | 26,600 | 10 | 100% | 103% | 56% | ▲ | 100% | 99% | 101% | 97% | 114% |
| 20240910 | 3,245 | 3,340 | 3,240 | 3,245 | 32,200 | -20 | 99% | 100% | 121% | ▼ | 98% | 100% | 101% | 97% | 112% |
| 20240911 | 3,230 | 3,255 | 3,125 | 3,155 | 43,400 | -90 | 97% | 98% | 135% | ▼▼ | 100% | 103% | 103% | 94% | 109% |
| 20240912 | 3,155 | 3,200 | 3,140 | 3,170 | 24,200 | 15 | 100% | 100% | 56% | ▲ | 102% | 104% | 103% | 95% | 109% |
| 20240913 | 3,160 | 3,280 | 3,145 | 3,220 | 38,900 | 50 | 102% | 102% | 161% | ▲▲ | 99% | 102% | 102% | 96% | 110% |
| 20240917 | 3,220 | 3,240 | 3,145 | 3,175 | 21,300 | -45 | 99% | 99% | 55% | ▼ | 101% | 99% | 102% | 95% | 106% |
| 20240918 | 3,215 | 3,270 | 3,205 | 3,240 | 24,600 | 65 | 102% | 101% | 115% | ▲ | 100% | 97% | 101% | 97% | 107% |
| 20240919 | 3,250 | 3,280 | 3,235 | 3,260 | 20,800 | 20 | 101% | 100% | 85% | ▲▲ | 100% | 96% | 100% | 97% | 107% |
| 20240920 | 3,290 | 3,325 | 3,275 | 3,290 | 44,300 | 30 | 101% | 100% | 213% | ▲▲▲ | 97% | 94% | 100% | 98% | 107% |
| 20240924 | 3,305 | 3,305 | 3,175 | 3,195 | 43,500 | -95 | 97% | 97% | 98% | ▼ | 97% | 98% | 103% | 95% | 102% |
| 20240925 | 3,210 | 3,210 | 3,060 | 3,105 | 60,700 | -90 | 97% | 97% | 140% | ▼▼ | 100% | 100% | 105% | 93% | 100% |
| 20240926 | 3,135 | 3,190 | 3,135 | 3,150 | 98,700 | 45 | 101% | 100% | 163% | ▲ | 100% | 102% | 106% | 94% | 101% |
| 20240927 | 3,100 | 3,145 | 3,065 | 3,095 | 69,200 | -55 | 98% | 100% | 70% | ▼ | 100% | 108% | 109% | 92% | 100% |
| 20240930 | 3,025 | 3,070 | 3,010 | 3,040 | 38,600 | -55 | 98% | 100% | 56% | ▼▼ | 103% | 107% | 108% | 91% | 100% |
| 20241001 | 3,065 | 3,165 | 3,040 | 3,150 | 31,500 | 110 | 104% | 103% | 82% | ▲ | 101% | 105% | 106% | 94% | 104% |
| 20241002 | 3,085 | 3,140 | 3,085 | 3,130 | 17,300 | -20 | 99% | 101% | 55% | ▼ | 100% | 99% | 102% | 93% | 103% |
| 20241003 | 3,155 | 3,165 | 3,120 | 3,165 | 16,300 | 35 | 101% | 100% | 94% | ▲ | 104% | 98% | 103% | 94% | 104% |
| 20241004 | 3,125 | 3,285 | 3,110 | 3,265 | 52,300 | 100 | 103% | 104% | 321% | ▲▲ | 99% | 94% | 98% | 97% | 107% |
| 20241007 | 3,265 | 3,290 | 3,200 | 3,225 | 20,900 | -40 | 99% | 99% | 40% | ▼ | 98% | 103% | 0% | 98% | 106% |
| 20241008 | 3,180 | 3,180 | 3,115 | 3,130 | 35,000 | -95 | 97% | 98% | 167% | ▼▼ | 97% | 105% | 0% | 95% | 103% |
| 20241009 | 3,130 | 3,155 | 3,030 | 3,030 | 32,100 | -100 | 97% | 97% | 92% | ▼▼▼ | 101% | 108% | 0% | 92% | 100% |
| 20241010 | 3,045 | 3,080 | 3,005 | 3,075 | 22,400 | 45 | 101% | 101% | 70% | ▲ | 100% | 106% | 0% | 93% | 101% |
| 20241011 | 3,060 | 3,070 | 3,025 | 3,050 | 23,300 | -25 | 99% | 100% | 104% | ▼ | 106% | 105% | 0% | 93% | 101% |
| 20241015 | 3,090 | 3,300 | 3,080 | 3,290 | 79,900 | 240 | 108% | 106% | 343% | ▲ | 103% | 100% | 0% | 100% | 109% |
| 20241016 | 3,205 | 3,335 | 3,205 | 3,295 | 57,300 | 5 | 100% | 103% | 72% | ▲▲ | 99% | 98% | 0% | 100% | 109% |
| 20241017 | 3,280 | 3,280 | 3,205 | 3,255 | 21,300 | -40 | 99% | 99% | 37% | ▼ | 100% | 0% | 0% | 99% | 107% |
| 20241018 | 3,235 | 3,250 | 3,200 | 3,230 | 15,200 | -25 | 99% | 100% | 71% | ▼▼ | 101% | 0% | 0% | 98% | 107% |
| 20241021 | 3,195 | 3,220 | 3,150 | 3,215 | 17,300 | -15 | 100% | 101% | 114% | ▼▼▼ | 100% | 0% | 0% | 98% | 106% |
| 20241022 | 3,225 | 3,230 | 3,190 | 3,215 | 12,700 | 0 | 100% | 100% | 73% | -- | % | % | % | 98% | 106% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 6,700 | 23,300 | 300 | 6,300 | 6,400 | 17,000 |
| 2024-10-11 | 6,500 | 32,300 | 300 | 17,500 | 6,200 | 14,800 |
| 2024-10-04 | 5,400 | 20,700 | 300 | 6,800 | 5,100 | 13,900 |
| 2024-09-27 | 6,900 | 30,100 | 1,500 | 16,500 | 5,400 | 13,600 |
| 2024-09-20 | 22,100 | 20,600 | 15,600 | 6,300 | 6,500 | 14,300 |
| 2024-09-13 | 12,900 | 23,700 | 7,200 | 6,800 | 5,700 | 16,900 |
| 2024-09-06 | 7,400 | 27,800 | 2,800 | 8,300 | 4,600 | 19,500 |
| 2024-08-30 | 5,800 | 30,200 | 1,100 | 9,000 | 4,700 | 21,200 |
| 2024-08-23 | 4,100 | 47,700 | 500 | 28,100 | 3,600 | 19,600 |
| 2024-08-16 | 4,900 | 48,400 | 500 | 27,700 | 4,400 | 20,700 |
| 2024-08-09 | 4,900 | 61,000 | 400 | 34,100 | 4,500 | 26,900 |
| 2024-08-02 | 4,100 | 92,500 | 400 | 50,100 | 3,700 | 42,400 |
| 2024-07-26 | 3,400 | 88,400 | 300 | 52,900 | 3,100 | 35,500 |
| 2024-07-19 | 5,400 | 79,800 | 200 | 49,000 | 5,200 | 30,800 |
| 2024-07-12 | 9,100 | 78,800 | 200 | 47,900 | 8,900 | 30,900 |
| 2024-07-05 | 2,500 | 67,400 | 200 | 45,900 | 2,300 | 21,500 |
| 2024-06-28 | 1,700 | 72,400 | 200 | 50,300 | 1,500 | 22,100 |
| 2024-06-21 | 1,800 | 75,000 | 200 | 48,800 | 1,600 | 26,200 |
| 2024-06-14 | 1,900 | 67,200 | 300 | 46,000 | 1,600 | 21,200 |
| 2024-06-07 | 1,800 | 59,900 | 400 | 39,400 | 1,400 | 20,500 |
| 2024-05-31 | 1,900 | 59,300 | 400 | 39,700 | 1,500 | 19,600 |
| 2024-05-24 | 2,000 | 58,200 | 400 | 40,200 | 1,600 | 18,000 |
| 2024-05-17 | 2,100 | 54,400 | 400 | 40,000 | 1,700 | 14,400 |
| 2024-05-10 | 2,400 | 61,100 | 400 | 40,600 | 2,000 | 20,500 |
| 2024-05-02 | 3,100 | 52,300 | 400 | 33,300 | 2,700 | 19,000 |
| 2024-04-26 | 4,400 | 49,400 | 400 | 33,400 | 4,000 | 16,000 |
| 2024-04-19 | 5,700 | 49,400 | 400 | 33,600 | 5,300 | 15,800 |
| 2024-04-12 | 5,800 | 49,100 | 400 | 35,100 | 5,400 | 14,000 |
| 2024-04-05 | 5,900 | 49,500 | 400 | 35,200 | 5,500 | 14,300 |
| 2024-03-29 | 6,300 | 51,500 | 400 | 38,300 | 5,900 | 13,200 |
| 2024-03-22 | 7,300 | 55,800 | 1,200 | 44,500 | 6,100 | 11,300 |
| 2024-03-15 | 6,600 | 54,600 | 700 | 43,700 | 5,900 | 10,900 |
| 2024-03-08 | 6,900 | 61,400 | 400 | 49,400 | 6,500 | 12,000 |
| 2024-03-01 | 8,300 | 61,000 | 700 | 49,300 | 7,600 | 11,700 |
| 2024-02-22 | 9,000 | 62,700 | 900 | 50,100 | 8,100 | 12,600 |
| 2024-02-16 | 10,800 | 64,300 | 900 | 50,400 | 9,900 | 13,900 |
| 2024-02-09 | 9,800 | 64,400 | 900 | 50,300 | 8,900 | 14,100 |
| 2024-02-02 | 10,800 | 75,900 | 100 | 62,100 | 10,700 | 13,800 |
| 2024-01-26 | 9,500 | 76,700 | 100 | 64,100 | 9,400 | 12,600 |
| 2024-01-19 | 9,400 | 76,800 | 100 | 64,200 | 9,300 | 12,600 |
| 2024-01-12 | 9,200 | 74,500 | 100 | 63,400 | 9,100 | 11,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 13:20 | ヤマタネ | 剰余金の配当（中間）に関するお知らせ |
| 20240802 | 13:20 | ヤマタネ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240710 | 13:20 | ヤマタネ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240703 | 15:00 | ヤマタネ | 譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240621 | 17:00 | ヤマタネ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240516 | 13:20 | ヤマタネ | 定款一部変更に関するお知らせ |
| 20240516 | 13:20 | ヤマタネ | 取締役の異動に関するお知らせ |
| 20240516 | 13:20 | ヤマタネ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240516 | 13:20 | ヤマタネ | 「コーポレートガバナンスに関する基本方針」一部改定のお知らせ |
| 20240516 | 13:20 | ヤマタネ | 剰余金の配当に関するお知らせ |
| 20240510 | 13:20 | ヤマタネ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240214 | 13:20 | ヤマタネ | 2024 年３月期配当予想の修正に関するお知らせ |
| 20240214 | 13:20 | ヤマタネ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240202 | 13:20 | ヤマタネ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240119 | 15:00 | ヤマタネ | 代表取締役及び役員等の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UJYH | 350 | 2024-10-22 15:16 | 株式会社ヤマタネ | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100UI9N | 350 | 2024-10-10 15:30 | 株式会社ヤマタネ | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100U9G1 | 350 | 2024-08-27 15:24 | 株式会社ヤマタネ | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 大量保有報告書 |
| S100U311 | 350 | 2024-07-22 16:07 | 株式会社ヤマタネ | カナメ・キャピタル・エルピー（Ｋａｎａｍｅ Ｃａｐｉｔａｌ，Ｌ．Ｐ．） | 大量保有報告書（特例対象株券等） |
| S100SXXR | 350 | 2024-02-26 15:12 | 株式会社ヤマタネ | 重田 光時 | 変更報告書 |