| 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 | 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% | 101% | 99% | 101% |
| 20241003 | 2,053 | 2,069 | 2,053 | 2,060 | 4,500 | -12 | 99% | 100% | 321% | ▼ | 100% | 101% | 101% | 99% | 100% |
| 20241004 | 2,060 | 2,063 | 2,060 | 2,060 | 1,200 | 0 | 100% | 100% | 27% | -- | 101% | 100% | 101% | 99% | 100% |
| 20241007 | 2,060 | 2,076 | 2,060 | 2,076 | 3,300 | 16 | 101% | 101% | 275% | ▲ | 101% | 100% | 101% | 100% | 101% |
| 20241008 | 2,063 | 2,076 | 2,063 | 2,076 | 1,400 | 0 | 100% | 101% | 42% | -- | 100% | 100% | 100% | 100% | 101% |
| 20241009 | 2,076 | 2,080 | 2,070 | 2,071 | 1,000 | -5 | 100% | 100% | 71% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20241010 | 2,071 | 2,071 | 2,060 | 2,061 | 2,000 | -10 | 100% | 100% | 200% | ▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241011 | 2,061 | 2,069 | 2,060 | 2,060 | 3,800 | -1 | 100% | 100% | 190% | ▼▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241015 | 2,060 | 2,074 | 2,057 | 2,066 | 3,900 | 6 | 100% | 100% | 103% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20241016 | 2,061 | 2,076 | 2,057 | 2,061 | 1,200 | -5 | 100% | 100% | 31% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241017 | 2,060 | 2,064 | 2,060 | 2,060 | 500 | -1 | 100% | 100% | 42% | ▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241018 | 2,060 | 2,080 | 2,057 | 2,059 | 2,000 | -1 | 100% | 100% | 400% | ▼▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241021 | 2,059 | 2,059 | 2,057 | 2,057 | 800 | -2 | 100% | 100% | 40% | ▼▼▼▼ | 99% | 100% | 100% | 99% | 100% |
| 20241022 | 2,070 | 2,070 | 2,055 | 2,055 | 1,100 | -2 | 100% | 99% | 138% | ▼▼▼▼▼ | 100% | 101% | 101% | 99% | 100% |
| 20241023 | 2,055 | 2,065 | 2,053 | 2,065 | 1,200 | 10 | 100% | 100% | 109% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241024 | 2,064 | 2,064 | 2,053 | 2,063 | 900 | -2 | 100% | 100% | 75% | ▼ | 100% | 101% | 100% | 99% | 100% |
| 20241025 | 2,063 | 2,063 | 2,056 | 2,056 | 200 | -7 | 100% | 100% | 22% | ▼▼ | 101% | 101% | 100% | 99% | 100% |
| 20241028 | 2,054 | 2,073 | 2,054 | 2,073 | 1,000 | 17 | 101% | 101% | 500% | ▲ | 99% | 100% | 98% | 100% | 101% |
| 20241029 | 2,074 | 2,074 | 2,057 | 2,061 | 800 | -12 | 99% | 99% | 80% | ▼ | 100% | 100% | 98% | 99% | 100% |
| 20241030 | 2,070 | 2,073 | 2,070 | 2,073 | 800 | 12 | 101% | 100% | 100% | ▲ | 100% | 100% | 96% | 100% | 101% |
| 20241031 | 2,065 | 2,075 | 2,065 | 2,075 | 1,200 | 2 | 100% | 100% | 150% | ▲▲ | 99% | 100% | 96% | 100% | 101% |
| 20241101 | 2,075 | 2,077 | 2,062 | 2,062 | 1,000 | -13 | 99% | 99% | 83% | ▼ | 101% | 100% | 97% | 99% | 100% |
| 20241105 | 2,062 | 2,076 | 2,060 | 2,076 | 2,700 | 14 | 101% | 101% | 270% | ▲ | 100% | 100% | 98% | 100% | 101% |
| 20241106 | 2,066 | 2,074 | 2,065 | 2,069 | 1,100 | -7 | 100% | 100% | 41% | ▼ | 100% | 100% | 98% | 100% | 101% |
| 20241107 | 2,070 | 2,076 | 2,065 | 2,071 | 1,200 | 2 | 100% | 100% | 109% | ▲ | 100% | 98% | 98% | 100% | 101% |
| 20241108 | 2,071 | 2,072 | 2,070 | 2,070 | 1,000 | -1 | 100% | 100% | 83% | ▼ | 100% | 98% | 98% | 100% | 101% |
| 20241111 | 2,071 | 2,077 | 2,071 | 2,071 | 1,700 | 1 | 100% | 100% | 170% | ▲ | 99% | 96% | 98% | 100% | 101% |
| 20241112 | 2,071 | 2,075 | 2,059 | 2,060 | 7,100 | -11 | 99% | 99% | 418% | ▼ | 98% | 96% | 98% | 99% | 100% |
| 20241113 | 2,065 | 2,070 | 2,029 | 2,029 | 11,800 | -31 | 98% | 98% | 166% | ▼▼ | 100% | 98% | 100% | 98% | 100% |
| 20241114 | 2,030 | 2,040 | 2,000 | 2,029 | 6,500 | 0 | 100% | 100% | 55% | -- | 98% | 97% | 100% | 98% | 100% |
| 20241115 | 2,025 | 2,025 | 1,985 | 1,992 | 17,300 | -37 | 98% | 98% | 266% | ▼ | 98% | 99% | 102% | 96% | 100% |
| 20241118 | 1,993 | 1,993 | 1,921 | 1,960 | 18,500 | -32 | 98% | 98% | 107% | ▼▼ | 102% | 101% | 103% | 94% | 100% |
| 20241119 | 1,960 | 1,996 | 1,950 | 1,990 | 8,500 | 30 | 102% | 102% | 46% | ▲ | 99% | 100% | 101% | 96% | 102% |
| 20241120 | 1,988 | 1,990 | 1,960 | 1,972 | 4,800 | -18 | 99% | 99% | 56% | ▼ | 99% | 100% | 102% | 95% | 101% |
| 20241121 | 1,972 | 1,972 | 1,960 | 1,961 | 3,000 | -11 | 99% | 99% | 63% | ▼▼ | 101% | 101% | 102% | 94% | 100% |
| 20241122 | 1,961 | 1,976 | 1,960 | 1,971 | 2,100 | 10 | 101% | 101% | 70% | ▲ | 101% | 101% | 102% | 95% | 101% |
| 20241125 | 1,970 | 1,984 | 1,970 | 1,984 | 3,800 | 13 | 101% | 101% | 181% | ▲▲ | 99% | 101% | 101% | 96% | 101% |
| 20241126 | 1,982 | 1,984 | 1,970 | 1,970 | 2,300 | -14 | 99% | 99% | 61% | ▼ | 100% | 103% | 102% | 95% | 101% |
| 20241127 | 1,975 | 1,975 | 1,970 | 1,975 | 700 | 5 | 100% | 100% | 30% | ▲ | 100% | 103% | 102% | 95% | 101% |
| 20241128 | 1,975 | 1,978 | 1,972 | 1,977 | 1,500 | 2 | 100% | 100% | 214% | ▲▲ | 100% | 101% | 101% | 95% | 101% |
| 20241129 | 1,979 | 1,985 | 1,979 | 1,982 | 1,700 | 5 | 100% | 100% | 113% | ▲▲▲ | 101% | 101% | 101% | 95% | 101% |
| 20241202 | 1,983 | 1,995 | 1,983 | 1,995 | 3,000 | 13 | 101% | 101% | 176% | ▲▲▲▲ | 102% | 100% | 101% | 96% | 102% |
| 20241203 | 1,995 | 2,025 | 1,995 | 2,025 | 6,000 | 30 | 102% | 102% | 200% | ▲▲▲▲▲ | 99% | 99% | 99% | 98% | 103% |
| 20241204 | 2,025 | 2,025 | 2,008 | 2,008 | 2,000 | -17 | 99% | 99% | 33% | ▼ | 99% | 98% | 99% | 97% | 102% |
| 20241205 | 2,035 | 2,035 | 1,995 | 2,007 | 3,000 | -1 | 100% | 99% | 150% | ▼▼ | 99% | 99% | 99% | 97% | 102% |
| 20241206 | 2,017 | 2,017 | 2,004 | 2,004 | 1,000 | -3 | 100% | 99% | 33% | ▼▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20241209 | 2,000 | 2,005 | 2,000 | 2,000 | 1,800 | -4 | 100% | 100% | 180% | ▼▼▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20241210 | 2,003 | 2,003 | 2,001 | 2,002 | 1,300 | 2 | 100% | 100% | 72% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241211 | 2,002 | 2,004 | 2,000 | 2,000 | 2,700 | -2 | 100% | 100% | 208% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241212 | 2,000 | 2,005 | 2,000 | 2,005 | 2,400 | 5 | 100% | 100% | 89% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241213 | 2,004 | 2,007 | 2,002 | 2,004 | 1,500 | -1 | 100% | 100% | 63% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241216 | 2,012 | 2,012 | 2,005 | 2,005 | 2,500 | 1 | 100% | 100% | 167% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241217 | 2,004 | 2,006 | 2,003 | 2,003 | 2,200 | -2 | 100% | 100% | 88% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20241218 | 2,003 | 2,006 | 2,001 | 2,005 | 1,400 | 2 | 100% | 100% | 64% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241219 | 2,001 | 2,005 | 2,001 | 2,001 | 2,400 | -4 | 100% | 100% | 171% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20241220 | 2,007 | 2,007 | 2,001 | 2,006 | 1,700 | 5 | 100% | 100% | 71% | ▲ | % | % | % | 99% | 102% |
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 | 0 | 12,300 | 0 | 3,800 | 0 | 8,500 |
| 2024-12-06 | 0 | 11,300 | 0 | 3,700 | 0 | 7,600 |
| 2024-11-29 | 0 | 10,400 | 0 | 3,600 | 0 | 6,800 |
| 2024-11-22 | 0 | 11,400 | 0 | 3,700 | 0 | 7,700 |
| 2024-11-15 | 0 | 10,400 | 0 | 3,200 | 0 | 7,200 |
| 2024-11-08 | 0 | 7,500 | 0 | 2,800 | 0 | 4,700 |
| 2024-11-01 | 0 | 9,400 | 0 | 3,600 | 0 | 5,800 |
| 2024-10-25 | 0 | 9,900 | 0 | 3,900 | 0 | 6,000 |
| 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 |
|---|---|---|---|
| 20241101 | 16:00 | ヨンキュウ | Wismettacフーズ株式会社との資本業務提携に関するお知らせ |
| 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 | 2024-12-21 15:28:47 |
| 9955 | 2 | 女性活躍推進法に基づく、女性の活躍に関する情報の公表について | 2024-12-02 16:34:43 |
| 9955 | 2 | 2025年3月期 半期報告書 | 2024-11-14 14:31:57 |
| 9955 | 2 | 2025年3月期 第2四半期決算短信〔日本基準〕（連結） | 2024-11-09 00:33:55 |
| 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 |