| 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 | 445 | 448 | 443 | 444 | 7,329,400 | -1 | 100% | 100% | 108% | ▼ | 100% | 101% | 102% | 97% | 101% |
| 20240925 | 445 | 446 | 441 | 445 | 6,979,600 | 1 | 100% | 100% | 95% | ▲ | 103% | 102% | 103% | 98% | 101% |
| 20240926 | 439 | 450 | 439 | 450 | 14,864,100 | 5 | 101% | 103% | 213% | ▲▲ | 101% | 99% | 100% | 99% | 102% |
| 20240927 | 454 | 458 | 449 | 457 | 9,792,800 | 7 | 101% | 101% | 66% | ▲▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20240930 | 449 | 452 | 446 | 449 | 3,840,900 | -8 | 98% | 100% | 39% | ▼ | 100% | 101% | 101% | 98% | 102% |
| 20241001 | 447 | 448 | 442 | 447 | 3,112,000 | -2 | 100% | 100% | 81% | ▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20241002 | 447 | 450 | 445 | 448 | 3,281,400 | 1 | 100% | 100% | 105% | ▲ | 99% | 101% | 100% | 98% | 101% |
| 20241003 | 451 | 453 | 445 | 445 | 2,531,500 | -2 | 99% | 99% | 77% | ▼ | 101% | 102% | 100% | 97% | 101% |
| 20241004 | 446 | 453 | 446 | 452 | 3,084,800 | 6 | 101% | 101% | 122% | ▲ | 99% | 100% | 97% | 99% | 102% |
| 20241007 | 454 | 454 | 448 | 448 | 2,462,800 | -3 | 99% | 99% | 80% | ▼ | 100% | 101% | 97% | 98% | 102% |
| 20241008 | 450 | 450 | 448 | 449 | 3,105,800 | 1 | 100% | 100% | 126% | ▲ | 101% | 100% | 97% | 98% | 102% |
| 20241009 | 452 | 456 | 451 | 455 | 2,803,800 | 6 | 101% | 101% | 90% | ▲▲ | 99% | 99% | 102% | 100% | 103% |
| 20241010 | 456 | 456 | 450 | 452 | 2,423,100 | -4 | 99% | 99% | 86% | ▼ | 100% | 99% | 102% | 99% | 102% |
| 20241011 | 454 | 455 | 451 | 452 | 2,216,800 | 1 | 100% | 100% | 91% | ▲ | 100% | 99% | 104% | 99% | 103% |
| 20241015 | 452 | 454 | 449 | 453 | 3,196,200 | 1 | 100% | 100% | 144% | ▲▲ | 100% | 98% | 106% | 99% | 103% |
| 20241016 | 452 | 457 | 451 | 452 | 1,865,000 | -1 | 100% | 100% | 58% | ▼ | 100% | 98% | 106% | 99% | 102% |
| 20241017 | 450 | 452 | 449 | 449 | 1,936,800 | -3 | 99% | 100% | 104% | ▼▼ | 100% | 96% | 106% | 98% | 101% |
| 20241018 | 451 | 452 | 447 | 450 | 2,590,300 | 1 | 100% | 100% | 134% | ▲ | 99% | 97% | 107% | 98% | 101% |
| 20241021 | 448 | 448 | 443 | 444 | 2,687,700 | -6 | 99% | 99% | 104% | ▼ | 99% | 97% | 107% | 97% | 100% |
| 20241022 | 447 | 447 | 439 | 441 | 2,988,600 | -3 | 99% | 99% | 111% | ▼▼ | 99% | 99% | 109% | 97% | 100% |
| 20241023 | 439 | 441 | 435 | 435 | 2,140,700 | -6 | 99% | 99% | 72% | ▼▼▼ | 99% | 100% | 109% | 95% | 100% |
| 20241024 | 437 | 437 | 433 | 434 | 3,044,800 | -1 | 100% | 99% | 142% | ▼▼▼▼ | 100% | 101% | 110% | 95% | 100% |
| 20241025 | 433 | 434 | 429 | 432 | 2,738,200 | -3 | 99% | 100% | 90% | ▼▼▼▼▼ | 101% | 102% | 111% | 95% | 100% |
| 20241028 | 430 | 433 | 428 | 432 | 2,398,800 | 1 | 100% | 101% | 88% | ▲ | 100% | 100% | 109% | 95% | 100% |
| 20241029 | 437 | 437 | 434 | 435 | 2,961,500 | 3 | 101% | 100% | 123% | ▲▲ | 100% | 100% | 109% | 96% | 101% |
| 20241030 | 436 | 438 | 434 | 437 | 4,500,200 | 2 | 100% | 100% | 152% | ▲▲▲ | 100% | 100% | 107% | 96% | 101% |
| 20241031 | 438 | 439 | 436 | 438 | 2,971,600 | 1 | 100% | 100% | 66% | ▲▲▲▲ | 101% | 107% | 108% | 96% | 102% |
| 20241101 | 435 | 441 | 433 | 438 | 3,867,600 | -1 | 100% | 101% | 130% | ▼ | 99% | 105% | 107% | 96% | 101% |
| 20241105 | 440 | 441 | 435 | 436 | 2,136,200 | -1 | 100% | 99% | 55% | ▼▼ | 99% | 108% | 108% | 96% | 101% |
| 20241106 | 436 | 438 | 432 | 432 | 3,538,000 | -5 | 99% | 99% | 166% | ▼▼▼ | 101% | 110% | 108% | 95% | 100% |
| 20241107 | 433 | 438 | 433 | 438 | 3,494,900 | 6 | 101% | 101% | 99% | ▲ | 106% | 109% | 107% | 96% | 101% |
| 20241108 | 436 | 468 | 432 | 464 | 15,240,500 | 26 | 106% | 106% | 436% | ▲▲ | 100% | 104% | 101% | 100% | 107% |
| 20241111 | 456 | 467 | 449 | 455 | 7,203,000 | -9 | 98% | 100% | 47% | ▼ | 102% | 102% | 100% | 98% | 105% |
| 20241112 | 460 | 470 | 457 | 469 | 5,445,600 | 15 | 103% | 102% | 76% | ▲ | 101% | 99% | 97% | 100% | 109% |
| 20241113 | 472 | 478 | 471 | 477 | 4,517,000 | 8 | 102% | 101% | 83% | ▲▲ | 99% | 97% | 96% | 100% | 111% |
| 20241114 | 478 | 480 | 471 | 474 | 3,142,900 | -3 | 99% | 99% | 70% | ▼ | 99% | 99% | 96% | 99% | 110% |
| 20241115 | 477 | 478 | 468 | 470 | 3,725,700 | -4 | 99% | 99% | 119% | ▼▼ | 99% | 100% | 97% | 98% | 109% |
| 20241118 | 470 | 472 | 464 | 467 | 2,526,000 | -2 | 99% | 99% | 68% | ▼▼▼ | 99% | 99% | 97% | 98% | 108% |
| 20241119 | 469 | 469 | 465 | 466 | 3,143,700 | -1 | 100% | 99% | 124% | ▼▼▼▼ | 100% | 99% | 97% | 98% | 108% |
| 20241120 | 467 | 471 | 465 | 466 | 1,896,000 | 0 | 100% | 100% | 60% | ▲ | 100% | 99% | 97% | 98% | 108% |
| 20241121 | 468 | 470 | 466 | 470 | 2,427,900 | 4 | 101% | 100% | 128% | ▲▲ | 100% | 97% | 97% | 98% | 109% |
| 20241122 | 468 | 469 | 464 | 467 | 2,675,400 | -3 | 99% | 100% | 110% | ▼ | 99% | 98% | 97% | 98% | 108% |
| 20241125 | 468 | 468 | 462 | 462 | 2,821,500 | -5 | 99% | 99% | 105% | ▼▼ | 100% | 99% | 98% | 97% | 107% |
| 20241126 | 462 | 467 | 461 | 462 | 1,968,600 | 0 | 100% | 100% | 70% | ▲ | 99% | 99% | 99% | 97% | 107% |
| 20241127 | 460 | 460 | 452 | 455 | 2,312,800 | -7 | 98% | 99% | 117% | ▼ | 100% | 100% | 100% | 95% | 105% |
| 20241128 | 454 | 458 | 453 | 454 | 1,848,000 | -1 | 100% | 100% | 80% | ▼▼ | 102% | 101% | 100% | 95% | 105% |
| 20241129 | 448 | 459 | 443 | 457 | 6,134,700 | 3 | 101% | 102% | 332% | ▲ | 99% | 99% | 99% | 96% | 106% |
| 20241202 | 454 | 456 | 450 | 451 | 3,015,500 | -6 | 99% | 99% | 49% | ▼ | 101% | 100% | 99% | 94% | 104% |
| 20241203 | 448 | 456 | 448 | 455 | 2,780,500 | 4 | 101% | 101% | 92% | ▲ | 100% | 98% | 98% | 95% | 105% |
| 20241204 | 453 | 455 | 451 | 452 | 2,191,800 | -3 | 99% | 100% | 79% | ▼ | 99% | 100% | 99% | 95% | 103% |
| 20241205 | 452 | 452 | 445 | 446 | 2,783,700 | -6 | 99% | 99% | 127% | ▼▼ | 101% | 102% | 100% | 93% | 100% |
| 20241206 | 446 | 452 | 446 | 449 | 2,177,000 | 3 | 101% | 101% | 78% | ▲ | 99% | 101% | 0% | 94% | 101% |
| 20241209 | 448 | 449 | 443 | 444 | 3,775,700 | -5 | 99% | 99% | 173% | ▼ | 99% | 100% | 0% | 93% | 100% |
| 20241210 | 448 | 448 | 444 | 445 | 6,561,400 | 1 | 100% | 99% | 174% | ▲ | 101% | 100% | 0% | 93% | 100% |
| 20241211 | 447 | 457 | 447 | 450 | 4,876,400 | 5 | 101% | 101% | 74% | ▲▲ | 101% | 99% | 0% | 95% | 101% |
| 20241212 | 451 | 457 | 451 | 455 | 3,345,100 | 4 | 101% | 101% | 69% | ▲▲▲ | 100% | 99% | 0% | 97% | 102% |
| 20241213 | 450 | 453 | 446 | 450 | 2,697,600 | -5 | 99% | 100% | 81% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20241216 | 448 | 450 | 447 | 447 | 2,046,900 | -2 | 99% | 100% | 76% | ▼▼ | 100% | 100% | 0% | 95% | 101% |
| 20241217 | 446 | 449 | 446 | 446 | 1,946,500 | -1 | 100% | 100% | 95% | ▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241218 | 446 | 446 | 442 | 442 | 1,937,000 | -4 | 99% | 99% | 100% | ▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241219 | 444 | 446 | 443 | 444 | 1,934,000 | 2 | 100% | 100% | 100% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 448 | 448 | 444 | 446 | 2,998,600 | 2 | 100% | 100% | 155% | ▲▲ | % | % | % | 96% | 101% |
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 | 229,400 | 2,458,300 | 104,700 | 1,819,100 | 124,700 | 639,200 |
| 2024-12-06 | 297,600 | 2,407,600 | 110,800 | 1,807,400 | 186,800 | 600,200 |
| 2024-11-29 | 662,000 | 2,392,100 | 118,800 | 1,810,600 | 543,200 | 581,500 |
| 2024-11-22 | 257,000 | 2,284,200 | 60,200 | 1,788,500 | 196,800 | 495,700 |
| 2024-11-15 | 259,800 | 2,257,600 | 69,400 | 1,796,000 | 190,400 | 461,600 |
| 2024-11-08 | 450,100 | 2,213,600 | 62,400 | 1,808,600 | 387,700 | 405,000 |
| 2024-11-01 | 223,700 | 2,009,900 | 48,800 | 1,406,600 | 174,900 | 603,300 |
| 2024-10-25 | 112,100 | 1,823,500 | 50,300 | 781,400 | 61,800 | 1,042,100 |
| 2024-10-18 | 151,400 | 1,289,700 | 47,400 | 697,300 | 104,000 | 592,400 |
| 2024-10-11 | 173,900 | 1,174,200 | 68,200 | 688,500 | 105,700 | 485,700 |
| 2024-10-04 | 200,000 | 1,208,300 | 84,500 | 697,300 | 115,500 | 511,000 |
| 2024-09-27 | 916,100 | 1,091,700 | 624,400 | 694,200 | 291,700 | 397,500 |
| 2024-09-20 | 15,555,600 | 1,554,400 | 15,402,800 | 757,300 | 152,800 | 797,100 |
| 2024-09-13 | 9,211,400 | 1,680,700 | 9,099,300 | 787,800 | 112,100 | 892,900 |
| 2024-09-06 | 4,772,800 | 1,605,000 | 4,689,300 | 798,500 | 83,500 | 806,500 |
| 2024-08-30 | 1,766,800 | 1,553,300 | 1,701,400 | 909,500 | 65,400 | 643,800 |
| 2024-08-23 | 593,700 | 3,654,300 | 545,400 | 2,909,100 | 48,300 | 745,200 |
| 2024-08-16 | 411,100 | 3,455,300 | 362,000 | 2,834,200 | 49,100 | 621,100 |
| 2024-08-09 | 296,200 | 4,038,600 | 230,400 | 3,122,600 | 65,800 | 916,000 |
| 2024-08-02 | 218,700 | 4,564,300 | 153,000 | 3,384,700 | 65,700 | 1,179,600 |
| 2024-07-26 | 202,800 | 2,239,300 | 124,700 | 1,232,400 | 78,100 | 1,006,900 |
| 2024-07-19 | 172,000 | 2,405,700 | 105,100 | 1,438,300 | 66,900 | 967,400 |
| 2024-07-12 | 136,500 | 2,773,900 | 86,800 | 1,521,000 | 49,700 | 1,252,900 |
| 2024-07-05 | 127,500 | 2,712,700 | 79,100 | 1,664,300 | 48,400 | 1,048,400 |
| 2024-06-28 | 94,800 | 3,229,400 | 55,200 | 1,865,600 | 39,600 | 1,363,800 |
| 2024-06-21 | 88,400 | 3,519,300 | 41,500 | 1,795,800 | 46,900 | 1,723,500 |
| 2024-06-14 | 67,800 | 3,505,400 | 40,600 | 1,872,900 | 27,200 | 1,632,500 |
| 2024-06-07 | 69,200 | 3,075,300 | 40,500 | 1,764,800 | 28,700 | 1,310,500 |
| 2024-05-31 | 142,400 | 2,994,500 | 96,300 | 1,953,100 | 46,100 | 1,041,400 |
| 2024-05-24 | 147,800 | 3,364,100 | 96,500 | 2,093,000 | 51,300 | 1,271,100 |
| 2024-05-17 | 155,500 | 3,514,500 | 96,200 | 2,179,500 | 59,300 | 1,335,000 |
| 2024-05-10 | 174,100 | 4,991,400 | 95,800 | 3,432,700 | 78,300 | 1,558,700 |
| 2024-05-02 | 210,300 | 3,679,800 | 107,800 | 2,534,100 | 102,500 | 1,145,700 |
| 2024-04-26 | 213,400 | 3,636,600 | 106,200 | 2,523,400 | 107,200 | 1,113,200 |
| 2024-04-19 | 215,500 | 3,578,200 | 112,300 | 2,552,600 | 103,200 | 1,025,600 |
| 2024-04-12 | 276,400 | 3,519,200 | 112,700 | 2,462,700 | 163,700 | 1,056,500 |
| 2024-04-05 | 278,300 | 3,939,200 | 119,600 | 2,577,300 | 158,700 | 1,361,900 |
| 2024-03-29 | 501,700 | 3,919,800 | 261,300 | 2,647,100 | 240,400 | 1,272,700 |
| 2024-03-22 | 10,123,100 | 4,430,600 | 9,897,700 | 2,759,400 | 225,400 | 1,671,200 |
| 2024-03-15 | 5,845,000 | 4,315,200 | 5,700,700 | 2,217,400 | 144,300 | 2,097,800 |
| 2024-03-08 | 3,253,000 | 4,390,000 | 3,184,000 | 1,959,800 | 69,000 | 2,430,200 |
| 2024-03-01 | 1,320,900 | 4,135,300 | 1,261,900 | 1,915,700 | 59,000 | 2,219,600 |
| 2024-02-22 | 293,800 | 4,037,200 | 233,100 | 1,767,600 | 60,700 | 2,269,600 |
| 2024-02-16 | 229,000 | 3,631,500 | 175,600 | 1,600,900 | 53,400 | 2,030,600 |
| 2024-02-09 | 212,100 | 3,111,800 | 145,200 | 1,356,100 | 66,900 | 1,755,700 |
| 2024-02-02 | 257,300 | 3,183,700 | 121,000 | 1,376,000 | 136,300 | 1,807,700 |
| 2024-01-26 | 182,000 | 2,863,100 | 107,300 | 1,255,600 | 74,700 | 1,607,500 |
| 2024-01-19 | 167,900 | 2,904,100 | 89,400 | 1,229,300 | 78,500 | 1,674,800 |
| 2024-01-12 | 145,500 | 3,046,500 | 67,200 | 1,387,900 | 78,300 | 1,658,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 11:30 | ヤマダＨＤ | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 11:30 | ヤマダＨＤ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:00 | ヤマダＨＤ | 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 |
| 20240627 | 16:00 | ヤマダＨＤ | 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 |
| 20240627 | 15:00 | ヤマダＨＤ | （追加・変更）代表取締役の異動に関するお知らせ |
| 20240513 | 17:30 | ヤマダＨＤ | （訂正）「定款一部変更に関するお知らせ」の一部訂正について |
| 20240507 | 15:00 | ヤマダＨＤ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240415 | 15:00 | ヤマダＨＤ | オンラインギフトプラットフォーム「Giftmall（ギフトモール）」を運営する 株式会社ギフトモールとの資本業務提携に関するお知らせ |
| 20240415 | 15:00 | ヤマダＨＤ | 2024年3月期 通期業績予想の修正に関するお知らせ |
| 20240415 | 15:00 | ヤマダＨＤ | 創業50周年記念配当を含む剰余金の配当に関するお知らせ |
| 20240415 | 15:00 | ヤマダＨＤ | 定款一部変更に関するお知らせ |
| 20240318 | 15:00 | ヤマダＨＤ | 「監査等委員会設置会社への移行」及び「任意の指名・報酬委員会設置」に関するお知らせ |
| 20240318 | 15:00 | ヤマダＨＤ | 当社及び株式会社ヤマダデンキの役員人事等についてのお知らせ |
| 20240318 | 15:00 | ヤマダＨＤ | 代表取締役の異動についてのお知らせ |
| 20240228 | 15:00 | ヤマダＨＤ | 連結子会社からの配当金受領に関するお知らせ |
| 20240201 | 15:00 | ヤマダＨＤ | 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 |
|---|---|---|---|
| 9831 | 1 | 株式会社 ヤマダホールディングス -YAMADA HOLDINGS- | 2024-12-21 15:27:23 |
| 9831 | 2 | 2024-12-14 04:33:03 | |
| 9831 | 2 | ヤマダNEOBANK「ヤマダ積立預金」に関する対応について171KB | 2024-12-13 16:34:10 |
| 9831 | 2 | IR DATA(English) -YAMADA HOLDINGS- | 2024-12-03 16:32:52 |
| 9831 | 2 | 第47回定時株主総会決議ご通知117KB | 2024-06-27 17:36:28 |
| 9831 | 2 | 第47回定時株主総会資料452KB | 2024-06-21 21:56:37 |
| 9831 | 2 | 第47回定時株主総会招集ご通知997KB | 2024-06-21 21:56:36 |
| 9831 | 2 | 「第47回定時株主総会招集ご通知」の一部訂正について88.2KB | 2024-06-21 21:56:33 |
| 9831 | 2 | 株主・投資家情報 -YAMADA HOLDINGS- | 2024-06-18 22:37:26 |
| 9831 | 2 | 株主・投資家情報 -YAMADA HOLDINGS- | 2024-06-18 22:37:25 |