| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,805 | 1,805 | 1,765 | 1,768 | 57,300 | -40 | 98% | 98% | 92% | ▼▼ | 99% | 102% | 104% | 90% | 103% |
| 20250311 | 1,748 | 1,748 | 1,719 | 1,738 | 52,100 | -30 | 98% | 99% | 91% | ▼▼▼ | 98% | 102% | 103% | 89% | 101% |
| 20250312 | 1,744 | 1,751 | 1,686 | 1,701 | 74,400 | -37 | 98% | 98% | 143% | ▼▼▼▼ | 101% | 104% | 103% | 87% | 100% |
| 20250313 | 1,719 | 1,748 | 1,708 | 1,744 | 67,300 | 43 | 103% | 101% | 90% | ▲ | 102% | 104% | 98% | 90% | 103% |
| 20250314 | 1,722 | 1,759 | 1,722 | 1,756 | 52,200 | 12 | 101% | 102% | 78% | ▲▲ | 101% | 101% | 96% | 92% | 103% |
| 20250317 | 1,759 | 1,777 | 1,756 | 1,775 | 81,500 | 19 | 101% | 101% | 156% | ▲▲▲ | 99% | 101% | 94% | 93% | 104% |
| 20250318 | 1,775 | 1,786 | 1,737 | 1,758 | 83,300 | -17 | 99% | 99% | 102% | ▼ | 101% | 103% | 95% | 92% | 103% |
| 20250319 | 1,763 | 1,816 | 1,761 | 1,789 | 85,100 | 31 | 102% | 101% | 102% | ▲ | 99% | 102% | 96% | 96% | 105% |
| 20250321 | 1,789 | 1,805 | 1,778 | 1,778 | 74,900 | -11 | 99% | 99% | 88% | ▼ | 99% | 101% | 97% | 97% | 105% |
| 20250324 | 1,789 | 1,790 | 1,760 | 1,775 | 64,900 | -3 | 100% | 99% | 87% | ▼▼ | 100% | 99% | 98% | 97% | 104% |
| 20250325 | 1,792 | 1,804 | 1,773 | 1,798 | 54,500 | 23 | 101% | 100% | 84% | ▲ | 100% | 93% | 97% | 98% | 106% |
| 20250326 | 1,811 | 1,817 | 1,770 | 1,816 | 81,900 | 18 | 101% | 100% | 150% | ▲▲ | 100% | 94% | 97% | 99% | 107% |
| 20250327 | 1,801 | 1,819 | 1,787 | 1,805 | 200,700 | -11 | 99% | 100% | 245% | ▼ | 99% | 92% | 97% | 99% | 106% |
| 20250328 | 1,800 | 1,849 | 1,769 | 1,773 | 99,200 | -32 | 98% | 99% | 49% | ▼▼ | 97% | 94% | 101% | 97% | 104% |
| 20250331 | 1,733 | 1,734 | 1,681 | 1,681 | 40,200 | -92 | 95% | 97% | 41% | ▼▼▼ | 99% | 95% | 103% | 92% | 100% |
| 20250401 | 1,695 | 1,703 | 1,654 | 1,685 | 33,500 | 4 | 100% | 99% | 83% | ▲ | 98% | 95% | 103% | 92% | 100% |
| 20250402 | 1,694 | 1,694 | 1,657 | 1,657 | 22,200 | -28 | 98% | 98% | 66% | ▼ | 101% | 104% | 109% | 91% | 100% |
| 20250403 | 1,607 | 1,634 | 1,600 | 1,626 | 34,200 | -31 | 98% | 101% | 154% | ▼▼ | 100% | 106% | 111% | 89% | 100% |
| 20250404 | 1,580 | 1,606 | 1,571 | 1,581 | 94,800 | -45 | 97% | 100% | 277% | ▼▼▼ | 103% | 107% | 112% | 87% | 100% |
| 20250408 | 1,567 | 1,623 | 1,549 | 1,613 | 41,000 | 32 | 102% | 103% | 43% | ▲ | 101% | 105% | 115% | 89% | 102% |
| 20250409 | 1,586 | 1,614 | 1,564 | 1,595 | 49,600 | -18 | 99% | 101% | 121% | ▼ | 100% | 100% | 110% | 88% | 101% |
| 20250410 | 1,670 | 1,672 | 1,627 | 1,666 | 23,500 | 71 | 104% | 100% | 47% | ▲ | 102% | 103% | 114% | 92% | 105% |
| 20250411 | 1,630 | 1,670 | 1,599 | 1,667 | 18,000 | 1 | 100% | 102% | 77% | ▲▲ | 100% | 103% | 112% | 92% | 105% |
| 20250414 | 1,667 | 1,682 | 1,657 | 1,672 | 14,300 | 5 | 100% | 100% | 79% | ▲▲▲ | 99% | 102% | 110% | 92% | 106% |
| 20250415 | 1,693 | 1,693 | 1,667 | 1,670 | 10,700 | -2 | 100% | 99% | 75% | ▼ | 99% | 104% | 111% | 92% | 106% |
| 20250416 | 1,684 | 1,684 | 1,665 | 1,675 | 12,300 | 5 | 100% | 99% | 115% | ▲ | 100% | 105% | 112% | 92% | 106% |
| 20250417 | 1,666 | 1,670 | 1,654 | 1,665 | 19,000 | -10 | 99% | 100% | 154% | ▼ | 103% | 104% | 112% | 92% | 105% |
| 20250418 | 1,670 | 1,719 | 1,664 | 1,719 | 31,600 | 54 | 103% | 103% | 166% | ▲ | 101% | 99% | 109% | 95% | 109% |
| 20250421 | 1,715 | 1,736 | 1,700 | 1,730 | 18,500 | 11 | 101% | 101% | 59% | ▲▲ | 101% | 98% | 108% | 95% | 109% |
| 20250422 | 1,737 | 1,755 | 1,731 | 1,750 | 15,200 | 20 | 101% | 101% | 82% | ▲▲▲ | 98% | 96% | 106% | 96% | 111% |
| 20250423 | 1,771 | 1,771 | 1,739 | 1,740 | 13,800 | -10 | 99% | 98% | 91% | ▼ | 97% | 97% | 106% | 96% | 110% |
| 20250424 | 1,759 | 1,759 | 1,689 | 1,698 | 15,000 | -42 | 98% | 97% | 109% | ▼▼ | 100% | 99% | 110% | 94% | 107% |
| 20250425 | 1,695 | 1,697 | 1,670 | 1,697 | 15,700 | -1 | 100% | 100% | 105% | ▼▼▼ | 98% | 101% | 110% | 96% | 107% |
| 20250428 | 1,700 | 1,703 | 1,664 | 1,664 | 25,400 | -33 | 98% | 98% | 162% | ▼▼▼▼ | 101% | 103% | 111% | 95% | 105% |
| 20250430 | 1,689 | 1,700 | 1,668 | 1,700 | 16,000 | 36 | 102% | 101% | 63% | ▲ | 99% | 108% | 110% | 97% | 108% |
| 20250501 | 1,699 | 1,699 | 1,660 | 1,678 | 24,100 | -22 | 99% | 99% | 151% | ▼ | 99% | 111% | 111% | 96% | 106% |
| 20250502 | 1,678 | 1,684 | 1,641 | 1,656 | 20,700 | -22 | 99% | 99% | 86% | ▼▼ | 104% | 112% | 112% | 95% | 105% |
| 20250507 | 1,666 | 1,800 | 1,665 | 1,725 | 351,500 | 69 | 104% | 104% | 1698% | ▲ | 99% | 106% | 106% | 99% | 109% |
| 20250508 | 1,759 | 1,769 | 1,711 | 1,736 | 112,900 | 11 | 101% | 99% | 32% | ▲▲ | 106% | 106% | 110% | 99% | 109% |
| 20250509 | 1,726 | 1,835 | 1,716 | 1,831 | 73,400 | 95 | 105% | 106% | 65% | ▲▲▲ | 103% | 102% | 106% | 100% | 115% |
| 20250512 | 1,816 | 1,868 | 1,808 | 1,866 | 36,600 | 35 | 102% | 103% | 50% | ▲▲▲▲ | 100% | 100% | 103% | 100% | 113% |
| 20250513 | 1,866 | 1,888 | 1,827 | 1,861 | 36,200 | -5 | 100% | 100% | 99% | ▼ | 99% | 101% | 104% | 100% | 112% |
| 20250514 | 1,851 | 1,852 | 1,791 | 1,838 | 26,600 | -23 | 99% | 99% | 73% | ▼▼ | 101% | 102% | 106% | 98% | 111% |
| 20250515 | 1,819 | 1,864 | 1,811 | 1,835 | 32,100 | -3 | 100% | 101% | 121% | ▼▼▼ | 101% | 101% | 105% | 98% | 111% |
| 20250516 | 1,831 | 1,866 | 1,812 | 1,845 | 14,600 | 10 | 101% | 101% | 45% | ▲ | 101% | 99% | 105% | 99% | 111% |
| 20250519 | 1,845 | 1,870 | 1,831 | 1,869 | 20,000 | 24 | 101% | 101% | 137% | ▲▲ | 99% | 97% | 103% | 100% | 113% |
| 20250520 | 1,880 | 1,880 | 1,842 | 1,855 | 23,500 | -14 | 99% | 99% | 118% | ▼ | 99% | 98% | 104% | 99% | 112% |
| 20250521 | 1,855 | 1,872 | 1,831 | 1,841 | 21,700 | -14 | 99% | 99% | 92% | ▼▼ | 100% | 100% | 105% | 99% | 111% |
| 20250522 | 1,841 | 1,849 | 1,818 | 1,835 | 13,500 | -6 | 100% | 100% | 62% | ▼▼▼ | 99% | 101% | 105% | 98% | 111% |
| 20250523 | 1,835 | 1,858 | 1,825 | 1,825 | 18,700 | -10 | 99% | 99% | 139% | ▼▼▼▼ | 99% | 102% | 0% | 98% | 110% |
| 20250526 | 1,826 | 1,826 | 1,800 | 1,815 | 12,000 | -10 | 99% | 99% | 64% | ▼▼▼▼▼ | 100% | 102% | 0% | 97% | 110% |
| 20250527 | 1,829 | 1,837 | 1,815 | 1,822 | 17,100 | 7 | 100% | 100% | 143% | ▲ | 100% | 99% | 0% | 97% | 110% |
| 20250528 | 1,846 | 1,854 | 1,812 | 1,842 | 22,400 | 20 | 101% | 100% | 131% | ▲▲ | 101% | 101% | 0% | 99% | 111% |
| 20250529 | 1,842 | 1,865 | 1,816 | 1,860 | 28,000 | 18 | 101% | 101% | 125% | ▲▲▲ | 101% | 102% | 0% | 100% | 112% |
| 20250530 | 1,851 | 1,877 | 1,842 | 1,865 | 11,200 | 5 | 100% | 101% | 40% | ▲▲▲▲ | 98% | 104% | 0% | 100% | 113% |
| 20250602 | 1,857 | 1,860 | 1,822 | 1,824 | 20,900 | -41 | 98% | 98% | 187% | ▼ | 100% | 106% | 0% | 98% | 110% |
| 20250603 | 1,824 | 1,838 | 1,806 | 1,824 | 22,500 | 0 | 100% | 100% | 108% | -- | 102% | 0% | 0% | 98% | 106% |
| 20250604 | 1,824 | 1,890 | 1,823 | 1,861 | 27,100 | 37 | 102% | 102% | 120% | ▲ | 102% | 0% | 0% | 100% | 107% |
| 20250605 | 1,867 | 1,914 | 1,867 | 1,897 | 43,000 | 36 | 102% | 102% | 159% | ▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20250606 | 1,933 | 1,960 | 1,926 | 1,931 | 46,900 | 34 | 102% | 100% | 109% | ▲▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 7,200 | 50,800 | 300 | 20,400 | 6,900 | 30,400 |
| 2025-05-23 | 7,200 | 51,000 | 500 | 20,200 | 6,700 | 30,800 |
| 2025-05-16 | 9,700 | 57,600 | 600 | 23,700 | 9,100 | 33,900 |
| 2025-05-09 | 10,000 | 64,400 | 600 | 26,200 | 9,400 | 38,200 |
| 2025-05-02 | 6,100 | 40,000 | 600 | 23,200 | 5,500 | 16,800 |
| 2025-04-25 | 6,500 | 36,300 | 600 | 21,800 | 5,900 | 14,500 |
| 2025-04-18 | 6,200 | 35,000 | 700 | 20,300 | 5,500 | 14,700 |
| 2025-04-11 | 7,300 | 33,700 | 800 | 21,000 | 6,500 | 12,700 |
| 2025-04-04 | 4,200 | 40,200 | 1,000 | 24,100 | 3,200 | 16,100 |
| 2025-03-28 | 17,800 | 39,600 | 13,700 | 25,300 | 4,100 | 14,300 |
| 2025-03-21 | 528,900 | 40,900 | 524,300 | 21,100 | 4,600 | 19,800 |
| 2025-03-14 | 322,200 | 40,600 | 318,600 | 19,900 | 3,600 | 20,700 |
| 2025-03-07 | 175,700 | 32,900 | 172,400 | 19,700 | 3,300 | 13,200 |
| 2025-02-28 | 58,100 | 35,100 | 55,500 | 21,500 | 2,600 | 13,600 |
| 2025-02-21 | 13,500 | 36,100 | 9,600 | 26,500 | 3,900 | 9,600 |
| 2025-02-14 | 20,400 | 32,300 | 5,200 | 23,600 | 15,200 | 8,700 |
| 2025-02-07 | 20,500 | 34,000 | 3,600 | 27,700 | 16,900 | 6,300 |
| 2025-01-31 | 11,600 | 36,800 | 1,600 | 28,000 | 10,000 | 8,800 |
| 2025-01-24 | 11,800 | 36,500 | 1,300 | 28,500 | 10,500 | 8,000 |
| 2025-01-17 | 11,000 | 35,800 | 700 | 27,600 | 10,300 | 8,200 |
| 2025-01-10 | 10,200 | 36,600 | 400 | 27,800 | 9,800 | 8,800 |
| 2024-12-27 | 11,100 | 36,900 | 200 | 28,200 | 10,900 | 8,700 |
| 2024-12-20 | 13,100 | 40,700 | 700 | 30,100 | 12,400 | 10,600 |
| 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 |
|---|---|---|---|
| 20250507 | 15:00 | 安田倉 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250507 | 15:00 | 安田倉 | 剰余金の配当（増配）に関するお知らせ |
| 20250507 | 15:00 | 安田倉 | 役員の異動に関するお知らせ |
| 20250507 | 15:00 | 安田倉 | 安田倉庫グループ中期経営計画「強くなる、ひとつになる YASDA GROUP CHALLENGE 2027」説明資料 |
| 20250228 | 15:00 | 安田倉 | 取締役の異動に関するお知らせ |
| 20250207 | 15:00 | 安田倉 | 役員の異動に関するお知らせ |
| 20250204 | 15:00 | 安田倉 | 2025年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20250204 | 15:00 | 安田倉 | 2025年３月期通期連結業績予想の修正に関するお知らせ |
| 20250204 | 15:00 | 安田倉 | 新中期経営計画「強くなる、ひとつになる YASDA GROUP CHALLENGE 2027」の策定について |
| 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－ | 2025-06-07 00:28:08 |
| 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 |