| 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 | 2,230 | 2,235 | 2,223 | 2,234 | 4,100 | 3 | 100% | 100% | 241% | ▲ | 100% | 100% | 94% | 100% | 102% |
| 20240726 | 2,224 | 2,227 | 2,219 | 2,219 | 3,000 | -15 | 99% | 100% | 73% | ▼ | 100% | 99% | 95% | 99% | 101% |
| 20240729 | 2,220 | 2,225 | 2,217 | 2,218 | 2,200 | -1 | 100% | 100% | 73% | ▼▼ | 100% | 98% | 94% | 99% | 101% |
| 20240730 | 2,222 | 2,222 | 2,213 | 2,215 | 2,000 | -3 | 100% | 100% | 91% | ▼▼▼ | 100% | 95% | 95% | 99% | 101% |
| 20240731 | 2,219 | 2,220 | 2,213 | 2,216 | 1,000 | 1 | 100% | 100% | 50% | ▲ | 99% | 95% | 95% | 99% | 100% |
| 20240801 | 2,212 | 2,218 | 2,199 | 2,199 | 7,700 | -17 | 99% | 99% | 770% | ▼ | 99% | 95% | 95% | 98% | 100% |
| 20240802 | 2,199 | 2,199 | 2,185 | 2,185 | 6,900 | -14 | 99% | 99% | 90% | ▼▼ | 93% | 96% | 96% | 98% | 100% |
| 20240805 | 2,181 | 2,181 | 2,009 | 2,031 | 13,200 | -154 | 93% | 93% | 191% | ▼▼▼ | 105% | 105% | 105% | 91% | 100% |
| 20240806 | 2,000 | 2,120 | 2,000 | 2,099 | 9,300 | 68 | 103% | 105% | 70% | ▲ | 100% | 100% | 100% | 94% | 103% |
| 20240807 | 2,098 | 2,120 | 2,052 | 2,099 | 4,400 | 0 | 100% | 100% | 47% | -- | 100% | 99% | 100% | 94% | 103% |
| 20240808 | 2,099 | 2,130 | 2,071 | 2,100 | 7,000 | 1 | 100% | 100% | 159% | ▲ | 99% | 99% | 100% | 94% | 103% |
| 20240809 | 2,110 | 2,110 | 2,078 | 2,098 | 3,200 | -2 | 100% | 99% | 46% | ▼ | 100% | 99% | 100% | 94% | 103% |
| 20240813 | 2,097 | 2,114 | 2,084 | 2,091 | 6,700 | -7 | 100% | 100% | 209% | ▼▼ | 100% | 99% | 100% | 93% | 103% |
| 20240814 | 2,095 | 2,098 | 2,085 | 2,088 | 5,000 | -3 | 100% | 100% | 75% | ▼▼▼ | 100% | 100% | 101% | 93% | 103% |
| 20240815 | 2,088 | 2,090 | 2,086 | 2,088 | 3,100 | 0 | 100% | 100% | 62% | -- | 100% | 100% | 101% | 93% | 103% |
| 20240816 | 2,089 | 2,089 | 2,079 | 2,080 | 6,400 | -8 | 100% | 100% | 206% | ▼ | 100% | 101% | 101% | 93% | 102% |
| 20240819 | 2,080 | 2,080 | 2,072 | 2,072 | 5,600 | -8 | 100% | 100% | 88% | ▼▼ | 100% | 101% | 101% | 93% | 102% |
| 20240820 | 2,078 | 2,090 | 2,075 | 2,076 | 5,700 | 4 | 100% | 100% | 102% | ▲ | 101% | 101% | 100% | 93% | 102% |
| 20240821 | 2,079 | 2,092 | 2,077 | 2,091 | 2,500 | 15 | 101% | 101% | 44% | ▲▲ | 100% | 100% | 99% | 94% | 103% |
| 20240822 | 2,091 | 2,094 | 2,081 | 2,094 | 3,100 | 3 | 100% | 100% | 124% | ▲▲▲ | 100% | 100% | 99% | 94% | 103% |
| 20240823 | 2,090 | 2,094 | 2,090 | 2,090 | 2,200 | -4 | 100% | 100% | 71% | ▼ | 100% | 100% | 99% | 94% | 103% |
| 20240826 | 2,091 | 2,098 | 2,091 | 2,098 | 1,600 | 8 | 100% | 100% | 73% | ▲ | 100% | 100% | 99% | 95% | 103% |
| 20240827 | 2,098 | 2,098 | 2,089 | 2,092 | 2,100 | -6 | 100% | 100% | 131% | ▼ | 100% | 100% | 99% | 94% | 103% |
| 20240828 | 2,098 | 2,098 | 2,090 | 2,090 | 800 | -2 | 100% | 100% | 38% | ▼▼ | 100% | 100% | 99% | 94% | 103% |
| 20240829 | 2,090 | 2,095 | 2,090 | 2,090 | 1,600 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 99% | 95% | 103% |
| 20240830 | 2,090 | 2,095 | 2,090 | 2,095 | 800 | 5 | 100% | 100% | 50% | ▲ | 100% | 99% | 99% | 96% | 103% |
| 20240902 | 2,101 | 2,101 | 2,090 | 2,100 | 2,500 | 5 | 100% | 100% | 313% | ▲▲ | 100% | 98% | 99% | 100% | 103% |
| 20240903 | 2,100 | 2,100 | 2,091 | 2,093 | 1,800 | -7 | 100% | 100% | 72% | ▼ | 100% | 98% | 99% | 100% | 101% |
| 20240904 | 2,092 | 2,099 | 2,086 | 2,088 | 3,400 | -5 | 100% | 100% | 189% | ▼▼ | 100% | 99% | 100% | 99% | 101% |
| 20240905 | 2,081 | 2,087 | 2,077 | 2,077 | 2,700 | -11 | 99% | 100% | 79% | ▼▼▼ | 99% | 99% | 100% | 99% | 100% |
| 20240906 | 2,084 | 2,084 | 2,060 | 2,062 | 2,000 | -15 | 99% | 99% | 74% | ▼▼▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20240909 | 2,050 | 2,088 | 2,045 | 2,052 | 2,500 | -10 | 100% | 100% | 125% | ▼▼▼▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20240910 | 2,053 | 2,076 | 2,053 | 2,060 | 1,400 | 8 | 100% | 100% | 56% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20240911 | 2,060 | 2,062 | 2,060 | 2,060 | 1,400 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 101% | 98% | 100% |
| 20240912 | 2,060 | 2,075 | 2,059 | 2,059 | 1,200 | -1 | 100% | 100% | 86% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20240913 | 2,059 | 2,070 | 2,058 | 2,061 | 700 | 2 | 100% | 100% | 58% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20240917 | 2,060 | 2,060 | 2,057 | 2,057 | 500 | -4 | 100% | 100% | 71% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20240918 | 2,058 | 2,077 | 2,058 | 2,059 | 1,100 | 2 | 100% | 100% | 220% | ▲ | 101% | 100% | 101% | 98% | 100% |
| 20240919 | 2,058 | 2,070 | 2,055 | 2,070 | 2,200 | 11 | 101% | 101% | 200% | ▲▲ | 100% | 100% | 101% | 99% | 101% |
| 20240920 | 2,063 | 2,076 | 2,058 | 2,058 | 2,100 | -12 | 99% | 100% | 95% | ▼ | 99% | 99% | 100% | 98% | 100% |
| 20240924 | 2,074 | 2,074 | 2,057 | 2,060 | 2,400 | 2 | 100% | 99% | 114% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20240925 | 2,060 | 2,060 | 2,052 | 2,052 | 1,600 | -8 | 100% | 100% | 67% | ▼ | 101% | 101% | 101% | 98% | 100% |
| 20240926 | 2,051 | 2,079 | 2,051 | 2,064 | 5,000 | 12 | 101% | 101% | 313% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20240927 | 2,059 | 2,086 | 2,054 | 2,058 | 2,200 | -6 | 100% | 100% | 44% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20240930 | 2,055 | 2,070 | 2,055 | 2,063 | 1,900 | 5 | 100% | 100% | 86% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20241001 | 2,063 | 2,083 | 2,063 | 2,063 | 700 | 0 | 100% | 100% | 37% | -- | 100% | 101% | 100% | 98% | 101% |
| 20241002 | 2,063 | 2,072 | 2,060 | 2,072 | 1,400 | 9 | 100% | 100% | 200% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20241003 | 2,053 | 2,069 | 2,053 | 2,060 | 4,500 | -12 | 99% | 100% | 321% | ▼ | 100% | 101% | 100% | 99% | 100% |
| 20241004 | 2,060 | 2,063 | 2,060 | 2,060 | 1,200 | 0 | 100% | 100% | 27% | -- | 101% | 100% | 100% | 99% | 100% |
| 20241007 | 2,060 | 2,076 | 2,060 | 2,076 | 3,300 | 16 | 101% | 101% | 275% | ▲ | 101% | 100% | 0% | 100% | 101% |
| 20241008 | 2,063 | 2,076 | 2,063 | 2,076 | 1,400 | 0 | 100% | 101% | 42% | -- | 100% | 100% | 0% | 100% | 101% |
| 20241009 | 2,076 | 2,080 | 2,070 | 2,071 | 1,000 | -5 | 100% | 100% | 71% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20241010 | 2,071 | 2,071 | 2,060 | 2,061 | 2,000 | -10 | 100% | 100% | 200% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241011 | 2,061 | 2,069 | 2,060 | 2,060 | 3,800 | -1 | 100% | 100% | 190% | ▼▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241015 | 2,060 | 2,074 | 2,057 | 2,066 | 3,900 | 6 | 100% | 100% | 103% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241016 | 2,061 | 2,076 | 2,057 | 2,061 | 1,200 | -5 | 100% | 100% | 31% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241017 | 2,060 | 2,064 | 2,060 | 2,060 | 500 | -1 | 100% | 100% | 42% | ▼▼ | 100% | 0% | 0% | 99% | 100% |
| 20241018 | 2,060 | 2,080 | 2,057 | 2,059 | 2,000 | -1 | 100% | 100% | 400% | ▼▼▼ | 100% | 0% | 0% | 99% | 100% |
| 20241021 | 2,059 | 2,059 | 2,057 | 2,057 | 800 | -2 | 100% | 100% | 40% | ▼▼▼▼ | 99% | 0% | 0% | 99% | 100% |
| 20241022 | 2,070 | 2,070 | 2,055 | 2,055 | 1,100 | -2 | 100% | 99% | 138% | ▼▼▼▼▼ | % | % | % | 99% | 100% |
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 | 0 | 9,800 | 0 | 3,800 | 0 | 6,000 |
| 2024-10-11 | 0 | 10,100 | 0 | 3,700 | 0 | 6,400 |
| 2024-10-04 | 0 | 6,800 | 0 | 3,600 | 0 | 3,200 |
| 2024-09-27 | 0 | 6,500 | 0 | 3,500 | 0 | 3,000 |
| 2024-09-20 | 0 | 6,900 | 0 | 3,500 | 0 | 3,400 |
| 2024-09-13 | 0 | 6,700 | 0 | 3,400 | 0 | 3,300 |
| 2024-09-06 | 0 | 6,800 | 0 | 3,400 | 0 | 3,400 |
| 2024-08-30 | 0 | 8,200 | 0 | 4,900 | 0 | 3,300 |
| 2024-08-23 | 0 | 9,100 | 0 | 5,100 | 0 | 4,000 |
| 2024-08-16 | 0 | 11,500 | 0 | 6,900 | 0 | 4,600 |
| 2024-08-09 | 0 | 8,400 | 0 | 2,800 | 0 | 5,600 |
| 2024-08-02 | 0 | 6,900 | 0 | 2,100 | 0 | 4,800 |
| 2024-07-26 | 0 | 14,200 | 0 | 2,700 | 0 | 11,500 |
| 2024-07-19 | 0 | 8,700 | 0 | 2,400 | 0 | 6,300 |
| 2024-07-12 | 0 | 8,500 | 0 | 3,300 | 0 | 5,200 |
| 2024-07-05 | 0 | 10,100 | 0 | 4,700 | 0 | 5,400 |
| 2024-06-28 | 0 | 8,100 | 0 | 2,100 | 0 | 6,000 |
| 2024-06-21 | 0 | 7,600 | 0 | 1,300 | 0 | 6,300 |
| 2024-06-14 | 0 | 5,600 | 0 | 1,300 | 0 | 4,300 |
| 2024-06-07 | 0 | 5,500 | 0 | 1,200 | 0 | 4,300 |
| 2024-05-31 | 0 | 5,500 | 0 | 1,200 | 0 | 4,300 |
| 2024-05-24 | 0 | 5,400 | 0 | 1,200 | 0 | 4,200 |
| 2024-05-17 | 0 | 5,200 | 0 | 1,200 | 0 | 4,000 |
| 2024-05-10 | 0 | 4,000 | 0 | 1,200 | 0 | 2,800 |
| 2024-05-02 | 0 | 3,500 | 0 | 1,100 | 0 | 2,400 |
| 2024-04-26 | 0 | 2,900 | 0 | 1,100 | 0 | 1,800 |
| 2024-04-19 | 0 | 5,800 | 0 | 1,100 | 0 | 4,700 |
| 2024-04-12 | 0 | 6,300 | 0 | 1,200 | 0 | 5,100 |
| 2024-04-05 | 0 | 4,700 | 0 | 1,200 | 0 | 3,500 |
| 2024-03-29 | 0 | 3,800 | 0 | 1,100 | 0 | 2,700 |
| 2024-03-22 | 0 | 6,300 | 0 | 1,400 | 0 | 4,900 |
| 2024-03-15 | 0 | 7,800 | 0 | 1,200 | 0 | 6,600 |
| 2024-03-08 | 0 | 6,700 | 0 | 1,200 | 0 | 5,500 |
| 2024-03-01 | 0 | 9,100 | 0 | 1,500 | 0 | 7,600 |
| 2024-02-22 | 0 | 8,700 | 0 | 1,600 | 0 | 7,100 |
| 2024-02-16 | 0 | 8,200 | 0 | 1,500 | 0 | 6,700 |
| 2024-02-09 | 0 | 9,600 | 0 | 1,500 | 0 | 8,100 |
| 2024-02-02 | 0 | 14,700 | 0 | 1,600 | 0 | 13,100 |
| 2024-01-26 | 0 | 12,600 | 0 | 2,100 | 0 | 10,500 |
| 2024-01-19 | 0 | 12,300 | 0 | 2,100 | 0 | 10,200 |
| 2024-01-12 | 0 | 14,100 | 0 | 4,300 | 0 | 9,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 09:30 | ヨンキュウ | （訂正）「譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ」の一部訂正について |
| 20240723 | 15:00 | ヨンキュウ | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240624 | 15:00 | ヨンキュウ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240328 | 15:00 | ヨンキュウ | 取締役候補者の選任に関するお知らせ |
| 20240313 | 15:00 | ヨンキュウ | 期末配当予想の修正に関するお知らせ |
| 20240130 | 15:00 | ヨンキュウ | 第三養鰻場完成に関するお知らせ |
| 20240130 | 15:00 | ヨンキュウ | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TCIP | 350 | 2024-05-09 17:01 | 株式会社ヨンキュウ | シンプレクス・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9955 | 1 | 株式会社 ヨンキュウ | 2024-10-23 06:22:06 |
| 9955 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） | 2024-08-20 16:40:15 |
| 9955 | 2 | 2024年コーポレートガバナンス報告書 | 2024-06-25 19:49:53 |
| 9955 | 2 | 2024年3月期 有価証券報告書 | 2024-06-25 19:49:51 |
| 9955 | 2 | ギフトパッドへのログインはこちら ｜ Giftpad | 2024-06-21 22:31:47 |
| 9955 | 2 | IRライブラリー | 株式会社ヨンキュウ | 2024-06-14 08:30:34 |
| 9955 | 2 | IR情報 | 株式会社ヨンキュウ | 2024-06-14 08:30:31 |
| 9955 | 3 | (訂正)「譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ」の一部訂正について | 2024-08-02 19:32:03 |
| 9955 | 3 | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ | 2024-07-23 18:34:13 |
| 9955 | 3 | 譲渡制限付株式報酬としての新株式発行に関するお知らせ | 2024-06-24 20:44:23 |