| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,651 | 1,651 | 1,617 | 1,628 | 17,000 | -32 | 98% | 99% | 72% | ▼▼ | 98% | 100% | 105% | 95% | 103% |
| 20240925 | 1,631 | 1,631 | 1,592 | 1,601 | 32,000 | -27 | 98% | 98% | 188% | ▼▼▼ | 101% | 100% | 105% | 94% | 100% |
| 20240926 | 1,625 | 1,660 | 1,606 | 1,647 | 49,700 | 46 | 103% | 101% | 155% | ▲ | 102% | 105% | 106% | 96% | 103% |
| 20240927 | 1,613 | 1,660 | 1,613 | 1,644 | 20,600 | -3 | 100% | 102% | 41% | ▼ | 100% | 107% | 106% | 96% | 103% |
| 20240930 | 1,608 | 1,650 | 1,602 | 1,616 | 20,300 | -28 | 98% | 100% | 99% | ▼▼ | 101% | 106% | 106% | 95% | 101% |
| 20241001 | 1,620 | 1,635 | 1,600 | 1,629 | 26,200 | 13 | 101% | 101% | 129% | ▲ | 100% | 104% | 105% | 95% | 102% |
| 20241002 | 1,634 | 1,651 | 1,622 | 1,630 | 18,000 | 1 | 100% | 100% | 69% | ▲▲ | 103% | 100% | 103% | 95% | 102% |
| 20241003 | 1,653 | 1,699 | 1,650 | 1,699 | 29,300 | 69 | 104% | 103% | 163% | ▲▲▲ | 101% | 96% | 101% | 100% | 106% |
| 20241004 | 1,700 | 1,752 | 1,699 | 1,724 | 23,400 | 25 | 101% | 101% | 80% | ▲▲▲▲ | 99% | 94% | 98% | 100% | 108% |
| 20241007 | 1,716 | 1,729 | 1,694 | 1,701 | 32,800 | -23 | 99% | 99% | 140% | ▼ | 99% | 99% | 100% | 99% | 106% |
| 20241008 | 1,675 | 1,683 | 1,653 | 1,656 | 12,300 | -45 | 97% | 99% | 38% | ▼▼ | 98% | 100% | 101% | 96% | 103% |
| 20241009 | 1,668 | 1,668 | 1,635 | 1,637 | 9,600 | -19 | 99% | 98% | 78% | ▼▼▼ | 99% | 102% | 103% | 95% | 102% |
| 20241010 | 1,635 | 1,636 | 1,601 | 1,617 | 16,500 | -20 | 99% | 99% | 172% | ▼▼▼▼ | 100% | 103% | 104% | 94% | 101% |
| 20241011 | 1,621 | 1,621 | 1,598 | 1,617 | 13,900 | 0 | 100% | 100% | 84% | -- | 101% | 104% | 103% | 94% | 101% |
| 20241015 | 1,639 | 1,677 | 1,633 | 1,662 | 28,200 | 45 | 103% | 101% | 203% | ▲ | 100% | 103% | 99% | 96% | 104% |
| 20241016 | 1,662 | 1,684 | 1,649 | 1,663 | 11,800 | 1 | 100% | 100% | 42% | ▲▲ | 100% | 101% | 99% | 96% | 104% |
| 20241017 | 1,661 | 1,669 | 1,653 | 1,664 | 11,300 | 1 | 100% | 100% | 96% | ▲▲▲ | 100% | 100% | 99% | 97% | 104% |
| 20241018 | 1,662 | 1,680 | 1,661 | 1,668 | 6,600 | 4 | 100% | 100% | 58% | ▲▲▲▲ | 102% | 99% | 98% | 97% | 104% |
| 20241021 | 1,680 | 1,710 | 1,663 | 1,710 | 19,700 | 42 | 103% | 102% | 298% | ▲▲▲▲▲ | 98% | 98% | 96% | 99% | 107% |
| 20241022 | 1,710 | 1,727 | 1,673 | 1,681 | 18,500 | -29 | 98% | 98% | 94% | ▼ | 100% | 101% | 98% | 98% | 105% |
| 20241023 | 1,669 | 1,686 | 1,662 | 1,664 | 10,100 | -17 | 99% | 100% | 55% | ▼▼ | 100% | 101% | 99% | 97% | 104% |
| 20241024 | 1,659 | 1,682 | 1,634 | 1,667 | 20,400 | 3 | 100% | 100% | 202% | ▲ | 97% | 99% | 98% | 97% | 103% |
| 20241025 | 1,667 | 1,667 | 1,614 | 1,619 | 15,900 | -48 | 97% | 97% | 78% | ▼ | 103% | 101% | 100% | 94% | 100% |
| 20241028 | 1,634 | 1,678 | 1,633 | 1,678 | 22,900 | 59 | 104% | 103% | 144% | ▲ | 100% | 96% | 98% | 97% | 104% |
| 20241029 | 1,682 | 1,692 | 1,675 | 1,683 | 8,800 | 5 | 100% | 100% | 38% | ▲▲ | 96% | 97% | 98% | 98% | 104% |
| 20241030 | 1,671 | 1,684 | 1,611 | 1,611 | 62,800 | -72 | 96% | 96% | 714% | ▼ | 101% | 99% | 103% | 93% | 100% |
| 20241031 | 1,629 | 1,649 | 1,614 | 1,646 | 14,100 | 35 | 102% | 101% | 22% | ▲ | 99% | 99% | 103% | 95% | 102% |
| 20241101 | 1,631 | 1,634 | 1,601 | 1,621 | 22,300 | -25 | 98% | 99% | 158% | ▼ | 95% | 95% | 102% | 94% | 101% |
| 20241105 | 1,707 | 1,707 | 1,620 | 1,620 | 23,200 | -1 | 100% | 95% | 104% | ▼▼ | 99% | 100% | 109% | 95% | 101% |
| 20241106 | 1,635 | 1,647 | 1,605 | 1,620 | 20,300 | 0 | 100% | 99% | 88% | -- | 99% | 101% | 111% | 95% | 101% |
| 20241107 | 1,630 | 1,632 | 1,599 | 1,612 | 17,300 | -8 | 100% | 99% | 85% | ▼ | 99% | 101% | 113% | 94% | 100% |
| 20241108 | 1,620 | 1,636 | 1,600 | 1,605 | 17,700 | -7 | 100% | 99% | 102% | ▼▼ | 101% | 102% | 114% | 94% | 100% |
| 20241111 | 1,605 | 1,630 | 1,602 | 1,629 | 8,600 | 24 | 101% | 101% | 49% | ▲ | 100% | 100% | 113% | 95% | 101% |
| 20241112 | 1,628 | 1,647 | 1,624 | 1,634 | 8,500 | 5 | 100% | 100% | 99% | ▲▲ | 100% | 98% | 112% | 96% | 102% |
| 20241113 | 1,642 | 1,642 | 1,624 | 1,640 | 10,000 | 6 | 100% | 100% | 118% | ▲▲▲ | 100% | 99% | 112% | 96% | 102% |
| 20241114 | 1,640 | 1,648 | 1,635 | 1,635 | 6,100 | -5 | 100% | 100% | 61% | ▼ | 100% | 100% | 112% | 96% | 102% |
| 20241115 | 1,639 | 1,656 | 1,635 | 1,635 | 5,800 | 0 | 100% | 100% | 95% | -- | 99% | 101% | 113% | 96% | 102% |
| 20241118 | 1,631 | 1,633 | 1,611 | 1,617 | 7,700 | -18 | 99% | 99% | 133% | ▼ | 100% | 101% | 113% | 95% | 101% |
| 20241119 | 1,624 | 1,629 | 1,603 | 1,616 | 14,500 | -1 | 100% | 100% | 188% | ▼▼ | 100% | 101% | 113% | 96% | 101% |
| 20241120 | 1,623 | 1,623 | 1,608 | 1,621 | 7,000 | 5 | 100% | 100% | 48% | ▲ | 101% | 101% | 113% | 96% | 101% |
| 20241121 | 1,617 | 1,635 | 1,613 | 1,631 | 10,500 | 10 | 101% | 101% | 150% | ▲▲ | 101% | 103% | 112% | 97% | 102% |
| 20241122 | 1,622 | 1,647 | 1,622 | 1,640 | 14,800 | 9 | 101% | 101% | 141% | ▲▲▲ | 100% | 102% | 108% | 97% | 102% |
| 20241125 | 1,640 | 1,645 | 1,628 | 1,638 | 12,000 | -2 | 100% | 100% | 81% | ▼ | 99% | 106% | 108% | 97% | 102% |
| 20241126 | 1,640 | 1,643 | 1,622 | 1,631 | 9,000 | -7 | 100% | 99% | 75% | ▼▼ | 100% | 109% | 109% | 97% | 102% |
| 20241127 | 1,630 | 1,630 | 1,606 | 1,623 | 14,400 | -8 | 100% | 100% | 160% | ▼▼▼ | 103% | 112% | 109% | 99% | 101% |
| 20241128 | 1,620 | 1,673 | 1,620 | 1,673 | 21,500 | 50 | 103% | 103% | 149% | ▲ | 101% | 111% | 107% | 100% | 104% |
| 20241129 | 1,659 | 1,679 | 1,655 | 1,668 | 11,400 | -5 | 100% | 101% | 53% | ▼ | 103% | 109% | 104% | 100% | 104% |
| 20241202 | 1,689 | 1,737 | 1,689 | 1,737 | 36,700 | 69 | 104% | 103% | 322% | ▲ | 102% | 104% | 101% | 100% | 108% |
| 20241203 | 1,750 | 1,784 | 1,737 | 1,784 | 50,500 | 47 | 103% | 102% | 138% | ▲▲ | 102% | 99% | 99% | 100% | 111% |
| 20241204 | 1,773 | 1,810 | 1,759 | 1,807 | 33,700 | 23 | 101% | 102% | 67% | ▲▲▲ | 101% | 96% | 96% | 100% | 113% |
| 20241205 | 1,820 | 1,835 | 1,808 | 1,835 | 47,400 | 28 | 102% | 101% | 141% | ▲▲▲▲ | 98% | 96% | 95% | 100% | 114% |
| 20241206 | 1,844 | 1,850 | 1,802 | 1,814 | 33,000 | -21 | 99% | 98% | 70% | ▼ | 95% | 97% | 0% | 99% | 112% |
| 20241209 | 1,830 | 1,837 | 1,671 | 1,733 | 84,600 | -81 | 96% | 95% | 256% | ▼▼ | 100% | 101% | 0% | 94% | 107% |
| 20241210 | 1,745 | 1,766 | 1,723 | 1,748 | 34,500 | 15 | 101% | 100% | 41% | ▲ | 101% | 101% | 0% | 95% | 108% |
| 20241211 | 1,737 | 1,765 | 1,730 | 1,756 | 15,700 | 8 | 100% | 101% | 46% | ▲▲ | 100% | 99% | 0% | 96% | 109% |
| 20241212 | 1,773 | 1,782 | 1,749 | 1,772 | 20,000 | 16 | 101% | 100% | 127% | ▲▲▲ | 101% | 100% | 0% | 97% | 110% |
| 20241213 | 1,755 | 1,775 | 1,755 | 1,770 | 16,600 | -2 | 100% | 101% | 83% | ▼ | 99% | 100% | 0% | 96% | 110% |
| 20241216 | 1,762 | 1,767 | 1,743 | 1,746 | 7,500 | -24 | 99% | 99% | 45% | ▼▼ | 101% | 100% | 0% | 95% | 108% |
| 20241217 | 1,749 | 1,774 | 1,748 | 1,762 | 10,400 | 16 | 101% | 101% | 139% | ▲ | 100% | 0% | 0% | 96% | 109% |
| 20241218 | 1,753 | 1,759 | 1,741 | 1,745 | 14,200 | -17 | 99% | 100% | 137% | ▼ | 101% | 0% | 0% | 95% | 108% |
| 20241219 | 1,733 | 1,761 | 1,705 | 1,754 | 32,500 | 9 | 101% | 101% | 229% | ▲ | 99% | 0% | 0% | 96% | 108% |
| 20241220 | 1,770 | 1,776 | 1,752 | 1,755 | 11,100 | 1 | 100% | 99% | 34% | ▲▲ | % | % | % | 96% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 15,100 | 52,100 | 800 | 30,900 | 14,300 | 21,200 |
| 2024-12-06 | 16,400 | 43,600 | 800 | 33,200 | 15,600 | 10,400 |
| 2024-11-29 | 6,000 | 40,600 | 600 | 27,400 | 5,400 | 13,200 |
| 2024-11-22 | 4,700 | 39,600 | 600 | 26,600 | 4,100 | 13,000 |
| 2024-11-15 | 4,100 | 39,000 | 600 | 24,800 | 3,500 | 14,200 |
| 2024-11-08 | 3,800 | 39,900 | 700 | 25,200 | 3,100 | 14,700 |
| 2024-11-01 | 8,400 | 38,200 | 800 | 23,200 | 7,600 | 15,000 |
| 2024-10-25 | 8,000 | 35,200 | 800 | 22,600 | 7,200 | 12,600 |
| 2024-10-18 | 8,100 | 39,600 | 800 | 24,200 | 7,300 | 15,400 |
| 2024-10-11 | 8,800 | 38,100 | 800 | 23,300 | 8,000 | 14,800 |
| 2024-10-04 | 9,700 | 36,100 | 800 | 22,300 | 8,900 | 13,800 |
| 2024-09-27 | 10,400 | 43,800 | 900 | 24,200 | 9,500 | 19,600 |
| 2024-09-20 | 13,400 | 48,800 | 2,600 | 23,900 | 10,800 | 24,900 |
| 2024-09-13 | 11,100 | 47,300 | 1,500 | 19,800 | 9,600 | 27,500 |
| 2024-09-06 | 13,200 | 47,700 | 900 | 20,200 | 12,300 | 27,500 |
| 2024-08-30 | 11,000 | 55,000 | 900 | 21,200 | 10,100 | 33,800 |
| 2024-08-23 | 12,700 | 53,500 | 800 | 20,900 | 11,900 | 32,600 |
| 2024-08-16 | 12,500 | 55,200 | 800 | 23,300 | 11,700 | 31,900 |
| 2024-08-09 | 12,600 | 55,600 | 800 | 23,100 | 11,800 | 32,500 |
| 2024-08-02 | 10,300 | 71,700 | 1,000 | 32,000 | 9,300 | 39,700 |
| 2024-07-26 | 13,000 | 85,100 | 1,100 | 37,400 | 11,900 | 47,700 |
| 2024-07-19 | 13,400 | 92,600 | 1,100 | 38,900 | 12,300 | 53,700 |
| 2024-07-12 | 16,200 | 102,100 | 1,000 | 49,700 | 15,200 | 52,400 |
| 2024-07-05 | 19,900 | 108,200 | 1,100 | 48,100 | 18,800 | 60,100 |
| 2024-06-28 | 20,000 | 104,800 | 1,000 | 51,300 | 19,000 | 53,500 |
| 2024-06-21 | 25,900 | 108,300 | 1,000 | 54,800 | 24,900 | 53,500 |
| 2024-06-14 | 43,600 | 130,700 | 1,000 | 61,300 | 42,600 | 69,400 |
| 2024-06-07 | 31,400 | 112,700 | 1,100 | 49,400 | 30,300 | 63,300 |
| 2024-05-31 | 9,100 | 72,400 | 1,100 | 31,500 | 8,000 | 40,900 |
| 2024-05-24 | 11,200 | 79,900 | 1,300 | 32,200 | 9,900 | 47,700 |
| 2024-05-17 | 13,100 | 80,300 | 1,300 | 32,400 | 11,800 | 47,900 |
| 2024-05-10 | 11,800 | 89,100 | 1,300 | 36,900 | 10,500 | 52,200 |
| 2024-05-02 | 13,500 | 77,100 | 1,300 | 28,200 | 12,200 | 48,900 |
| 2024-04-26 | 13,500 | 82,300 | 1,300 | 29,700 | 12,200 | 52,600 |
| 2024-04-19 | 15,400 | 102,400 | 1,400 | 37,800 | 14,000 | 64,600 |
| 2024-04-12 | 23,700 | 113,900 | 1,600 | 47,700 | 22,100 | 66,200 |
| 2024-04-05 | 24,700 | 122,600 | 1,800 | 43,000 | 22,900 | 79,600 |
| 2024-03-29 | 22,300 | 122,100 | 6,100 | 35,100 | 16,200 | 87,000 |
| 2024-03-22 | 658,500 | 115,300 | 639,500 | 36,900 | 19,000 | 78,400 |
| 2024-03-15 | 627,000 | 134,600 | 610,200 | 43,900 | 16,800 | 90,700 |
| 2024-03-08 | 601,500 | 136,000 | 588,500 | 49,600 | 13,000 | 86,400 |
| 2024-03-01 | 277,400 | 130,600 | 264,500 | 43,600 | 12,900 | 87,000 |
| 2024-02-22 | 66,500 | 113,000 | 55,800 | 36,000 | 10,700 | 77,000 |
| 2024-02-16 | 47,800 | 114,800 | 33,900 | 34,900 | 13,900 | 79,900 |
| 2024-02-09 | 34,200 | 108,600 | 22,400 | 38,100 | 11,800 | 70,500 |
| 2024-02-02 | 29,600 | 99,400 | 15,000 | 40,100 | 14,600 | 59,300 |
| 2024-01-26 | 22,300 | 95,600 | 8,000 | 44,100 | 14,300 | 51,500 |
| 2024-01-19 | 23,900 | 95,900 | 5,400 | 43,500 | 18,500 | 52,400 |
| 2024-01-12 | 24,100 | 78,200 | 3,800 | 38,600 | 20,300 | 39,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241101 | 15:00 | 安田倉 | 2025年３月期第２四半期 (中間期) 決算短信〔日本基準〕（連結） |
| 20241101 | 15:00 | 安田倉 | 2025年３月期第２四半期（中間期）連結業績予想と実績との差異に関するお知らせ |
| 20240802 | 15:00 | 安田倉 | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240626 | 15:00 | 安田倉 | 役員の異動に関するお知らせ |
| 20240507 | 15:00 | 安田倉 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240507 | 15:00 | 安田倉 | 剰余金の配当（増配）に関するお知らせ |
| 20240507 | 15:00 | 安田倉 | 役員の異動に関するお知らせ |
| 20240228 | 15:00 | 安田倉 | 代表取締役、取締役及び執行役員の異動に関するお知らせ |
| 20240202 | 15:00 | 安田倉 | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9324 | 1 | 安田倉庫株式会社 －倉庫・輸配送・文書保管・国際物流の物流サービスと不動産賃貸－ | 2024-12-21 14:22:10 |
| 9324 | 2 | 株式情報 | 株主・投資家情報 | 安田倉庫株式会社 | 2024-09-02 16:31:14 |
| 9324 | 2 | ディスクロージャーポリシー | 経営方針・戦略 | 株主・投資家情報 | 安田倉庫株式会社 | 2024-09-02 16:31:11 |
| 9324 | 2 | 事業等のリスク | 経営方針・戦略 | 株主・投資家情報 | 安田倉庫株式会社 | 2024-09-02 16:31:08 |
| 9324 | 2 | 価値創造プロセス | 経営方針・戦略 | 株主・投資家情報 | 安田倉庫株式会社 | 2024-09-02 16:31:05 |
| 9324 | 2 | 社長からのご挨拶 | 経営方針・戦略 | 株主・投資家情報 | 安田倉庫株式会社 | 2024-09-02 16:31:01 |
| 9324 | 2 | 経営方針・戦略 | 株主・投資家情報 | 安田倉庫株式会社 | 2024-09-02 16:30:58 |
| 9324 | 2 | 個人投資家説明会 | 個人投資家の皆様へ | 株主・投資家情報 | 安田倉庫株式会社 | 2024-09-02 16:30:55 |
| 9324 | 2 | 2024-06-21 21:32:41 | |
| 9324 | 2 | Financial Highlights | Yasuda Logistics Corporation. | 2024-06-15 05:06:16 |