| 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 | 1,533 | 1,563 | 1,528 | 1,550 | 52,400 | -10 | 99% | 101% | 131% | ▼▼ | 99% | 103% | 101% | 96% | 100% |
| 20240726 | 1,560 | 1,561 | 1,540 | 1,542 | 23,000 | -8 | 99% | 99% | 44% | ▼▼▼ | 103% | 100% | 101% | 95% | 100% |
| 20240729 | 1,560 | 1,610 | 1,552 | 1,610 | 45,800 | 68 | 104% | 103% | 199% | ▲ | 99% | 92% | 100% | 100% | 104% |
| 20240730 | 1,601 | 1,601 | 1,576 | 1,582 | 27,900 | -28 | 98% | 99% | 61% | ▼ | 102% | 87% | 102% | 98% | 103% |
| 20240731 | 1,574 | 1,610 | 1,563 | 1,610 | 28,300 | 28 | 102% | 102% | 101% | ▲ | 97% | 90% | 101% | 100% | 104% |
| 20240801 | 1,599 | 1,599 | 1,536 | 1,554 | 60,300 | -56 | 97% | 97% | 213% | ▼ | 99% | 97% | 112% | 96% | 101% |
| 20240802 | 1,484 | 1,504 | 1,451 | 1,465 | 128,900 | -89 | 94% | 99% | 214% | ▼▼ | 101% | 110% | 128% | 91% | 100% |
| 20240805 | 1,303 | 1,388 | 1,280 | 1,322 | 145,000 | -143 | 90% | 101% | 112% | ▼▼▼ | 101% | 108% | 124% | 82% | 100% |
| 20240806 | 1,352 | 1,393 | 1,333 | 1,363 | 61,100 | 41 | 103% | 101% | 42% | ▲ | 107% | 113% | 125% | 84% | 103% |
| 20240807 | 1,340 | 1,469 | 1,340 | 1,440 | 54,000 | 77 | 106% | 107% | 88% | ▲▲ | 101% | 107% | 121% | 89% | 109% |
| 20240808 | 1,410 | 1,475 | 1,410 | 1,420 | 29,000 | -20 | 99% | 101% | 54% | ▼ | 98% | 105% | 117% | 88% | 107% |
| 20240809 | 1,454 | 1,486 | 1,408 | 1,428 | 52,500 | 8 | 101% | 98% | 181% | ▲ | 102% | 106% | 120% | 88% | 108% |
| 20240813 | 1,428 | 1,470 | 1,428 | 1,463 | 18,900 | 35 | 102% | 102% | 36% | ▲▲ | 102% | 103% | 115% | 91% | 111% |
| 20240814 | 1,484 | 1,509 | 1,465 | 1,509 | 25,100 | 46 | 103% | 102% | 133% | ▲▲▲ | 100% | 102% | 113% | 94% | 114% |
| 20240815 | 1,510 | 1,550 | 1,505 | 1,506 | 31,900 | -3 | 100% | 100% | 127% | ▼ | 99% | 101% | 111% | 94% | 114% |
| 20240816 | 1,534 | 1,544 | 1,518 | 1,520 | 17,500 | 14 | 101% | 99% | 55% | ▲ | 99% | 103% | 112% | 94% | 115% |
| 20240819 | 1,526 | 1,533 | 1,501 | 1,509 | 18,800 | -11 | 99% | 99% | 107% | ▼ | 101% | 104% | 113% | 94% | 114% |
| 20240820 | 1,516 | 1,529 | 1,513 | 1,527 | 14,200 | 18 | 101% | 101% | 76% | ▲ | 101% | 105% | 112% | 95% | 116% |
| 20240821 | 1,522 | 1,555 | 1,522 | 1,539 | 21,200 | 12 | 101% | 101% | 149% | ▲▲ | 100% | 103% | 110% | 96% | 116% |
| 20240822 | 1,556 | 1,558 | 1,528 | 1,557 | 15,000 | 18 | 101% | 100% | 71% | ▲▲▲ | 101% | 104% | 109% | 97% | 118% |
| 20240823 | 1,557 | 1,580 | 1,555 | 1,570 | 16,500 | 13 | 101% | 101% | 110% | ▲▲▲▲ | 100% | 106% | 106% | 98% | 119% |
| 20240826 | 1,570 | 1,575 | 1,557 | 1,575 | 16,700 | 5 | 100% | 100% | 101% | ▲▲▲▲▲ | 102% | 106% | 106% | 98% | 119% |
| 20240827 | 1,575 | 1,605 | 1,575 | 1,605 | 14,600 | 30 | 102% | 102% | 87% | ▲▲▲▲▲▲ | 100% | 104% | 104% | 100% | 121% |
| 20240828 | 1,605 | 1,618 | 1,590 | 1,602 | 18,200 | -3 | 100% | 100% | 125% | ▼ | 100% | 104% | 103% | 100% | 121% |
| 20240829 | 1,613 | 1,627 | 1,593 | 1,619 | 18,000 | 17 | 101% | 100% | 99% | ▲ | 103% | 105% | 103% | 100% | 122% |
| 20240830 | 1,622 | 1,670 | 1,617 | 1,665 | 39,500 | 46 | 103% | 103% | 219% | ▲▲ | 100% | 102% | 100% | 100% | 126% |
| 20240902 | 1,669 | 1,670 | 1,625 | 1,666 | 35,600 | 1 | 100% | 100% | 90% | ▲▲▲ | 100% | 101% | 100% | 100% | 126% |
| 20240903 | 1,677 | 1,685 | 1,659 | 1,675 | 21,700 | 9 | 101% | 100% | 61% | ▲▲▲▲ | 98% | 101% | 103% | 100% | 123% |
| 20240904 | 1,648 | 1,680 | 1,615 | 1,622 | 30,400 | -53 | 97% | 98% | 140% | ▼ | 106% | 104% | 107% | 97% | 114% |
| 20240905 | 1,605 | 1,709 | 1,604 | 1,707 | 56,900 | 85 | 105% | 106% | 187% | ▲ | 99% | 96% | 100% | 100% | 120% |
| 20240906 | 1,718 | 1,763 | 1,698 | 1,701 | 42,600 | -6 | 100% | 99% | 75% | ▼ | 100% | 100% | 105% | 100% | 119% |
| 20240909 | 1,649 | 1,671 | 1,627 | 1,655 | 25,400 | -46 | 97% | 100% | 60% | ▼▼ | 101% | 99% | 104% | 97% | 113% |
| 20240910 | 1,655 | 1,678 | 1,650 | 1,664 | 16,100 | 9 | 101% | 101% | 63% | ▲ | 99% | 100% | 104% | 97% | 110% |
| 20240911 | 1,652 | 1,656 | 1,610 | 1,637 | 29,600 | -27 | 98% | 99% | 184% | ▼ | 100% | 101% | 105% | 96% | 109% |
| 20240912 | 1,649 | 1,669 | 1,634 | 1,651 | 18,700 | 14 | 101% | 100% | 63% | ▲ | 99% | 101% | 105% | 97% | 109% |
| 20240913 | 1,649 | 1,651 | 1,627 | 1,627 | 17,200 | -24 | 99% | 99% | 92% | ▼ | 101% | 102% | 106% | 95% | 108% |
| 20240917 | 1,620 | 1,641 | 1,599 | 1,639 | 28,800 | 12 | 101% | 101% | 167% | ▲ | 100% | 99% | 104% | 96% | 107% |
| 20240918 | 1,650 | 1,655 | 1,625 | 1,655 | 16,600 | 16 | 101% | 100% | 58% | ▲▲ | 101% | 99% | 104% | 97% | 108% |
| 20240919 | 1,659 | 1,677 | 1,658 | 1,669 | 21,300 | 14 | 101% | 101% | 128% | ▲▲▲ | 99% | 98% | 102% | 98% | 107% |
| 20240920 | 1,678 | 1,690 | 1,660 | 1,660 | 23,500 | -9 | 99% | 99% | 110% | ▼ | 99% | 100% | 104% | 97% | 106% |
| 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% | 0% | 99% | 106% |
| 20241008 | 1,675 | 1,683 | 1,653 | 1,656 | 12,300 | -45 | 97% | 99% | 38% | ▼▼ | 98% | 100% | 0% | 96% | 103% |
| 20241009 | 1,668 | 1,668 | 1,635 | 1,637 | 9,600 | -19 | 99% | 98% | 78% | ▼▼▼ | 99% | 102% | 0% | 95% | 102% |
| 20241010 | 1,635 | 1,636 | 1,601 | 1,617 | 16,500 | -20 | 99% | 99% | 172% | ▼▼▼▼ | 100% | 103% | 0% | 94% | 101% |
| 20241011 | 1,621 | 1,621 | 1,598 | 1,617 | 13,900 | 0 | 100% | 100% | 84% | -- | 101% | 104% | 0% | 94% | 101% |
| 20241015 | 1,639 | 1,677 | 1,633 | 1,662 | 28,200 | 45 | 103% | 101% | 203% | ▲ | 100% | 103% | 0% | 96% | 104% |
| 20241016 | 1,662 | 1,684 | 1,649 | 1,663 | 11,800 | 1 | 100% | 100% | 42% | ▲▲ | 100% | 101% | 0% | 96% | 104% |
| 20241017 | 1,661 | 1,669 | 1,653 | 1,664 | 11,300 | 1 | 100% | 100% | 96% | ▲▲▲ | 100% | 0% | 0% | 97% | 104% |
| 20241018 | 1,662 | 1,680 | 1,661 | 1,668 | 6,600 | 4 | 100% | 100% | 58% | ▲▲▲▲ | 102% | 0% | 0% | 97% | 104% |
| 20241021 | 1,680 | 1,710 | 1,663 | 1,710 | 19,700 | 42 | 103% | 102% | 298% | ▲▲▲▲▲ | 98% | 0% | 0% | 99% | 107% |
| 20241022 | 1,710 | 1,727 | 1,673 | 1,681 | 18,500 | -29 | 98% | 98% | 94% | ▼ | % | % | % | 98% | 105% |
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 | 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 |
|---|---|---|---|
| 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－ | 2024-10-23 04:24:15 |
| 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 |