| 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 | 3,100 | 3,120 | 3,100 | 3,100 | 6,600 | -15 | 100% | 100% | 132% | ▼ | 101% | 101% | 98% | 97% | 100% |
| 20240726 | 3,100 | 3,125 | 3,095 | 3,125 | 5,400 | 25 | 101% | 101% | 82% | ▲ | 100% | 99% | 97% | 98% | 101% |
| 20240729 | 3,130 | 3,140 | 3,125 | 3,135 | 3,800 | 10 | 100% | 100% | 70% | ▲▲ | 99% | 97% | 97% | 98% | 101% |
| 20240730 | 3,135 | 3,140 | 3,095 | 3,095 | 33,000 | -40 | 99% | 99% | 868% | ▼ | 101% | 94% | 98% | 97% | 100% |
| 20240731 | 3,100 | 3,140 | 3,100 | 3,140 | 2,900 | 45 | 101% | 101% | 9% | ▲ | 99% | 96% | 97% | 99% | 102% |
| 20240801 | 3,135 | 3,135 | 3,090 | 3,090 | 8,100 | -50 | 98% | 99% | 279% | ▼ | 99% | 99% | 100% | 97% | 100% |
| 20240802 | 3,070 | 3,085 | 3,020 | 3,030 | 13,700 | -60 | 98% | 99% | 169% | ▼▼ | 95% | 101% | 103% | 96% | 100% |
| 20240805 | 3,000 | 3,000 | 2,800 | 2,849 | 28,100 | -181 | 94% | 95% | 205% | ▼▼▼ | 102% | 106% | 110% | 91% | 100% |
| 20240806 | 2,840 | 3,000 | 2,840 | 2,910 | 15,700 | 61 | 102% | 102% | 56% | ▲ | 101% | 102% | 104% | 93% | 102% |
| 20240807 | 2,980 | 3,045 | 2,949 | 3,015 | 9,200 | 105 | 104% | 101% | 59% | ▲▲ | 101% | 101% | 104% | 96% | 106% |
| 20240808 | 2,987 | 3,040 | 2,987 | 3,030 | 3,500 | 15 | 100% | 101% | 38% | ▲▲▲ | 99% | 99% | 103% | 96% | 106% |
| 20240809 | 3,030 | 3,040 | 2,990 | 2,993 | 7,400 | -37 | 99% | 99% | 211% | ▼ | 99% | 99% | 103% | 95% | 105% |
| 20240813 | 3,030 | 3,050 | 3,005 | 3,010 | 4,200 | 17 | 101% | 99% | 57% | ▲ | 100% | 99% | 103% | 96% | 106% |
| 20240814 | 3,025 | 3,030 | 3,010 | 3,025 | 3,100 | 15 | 100% | 100% | 74% | ▲▲ | 100% | 100% | 103% | 96% | 106% |
| 20240815 | 3,010 | 3,030 | 2,994 | 3,000 | 7,000 | -25 | 99% | 100% | 226% | ▼ | 100% | 99% | 103% | 96% | 105% |
| 20240816 | 3,015 | 3,015 | 3,000 | 3,000 | 6,800 | 0 | 100% | 100% | 97% | -- | 100% | 101% | 104% | 96% | 105% |
| 20240819 | 3,000 | 3,010 | 2,992 | 2,994 | 7,100 | -6 | 100% | 100% | 104% | ▼ | 100% | 101% | 103% | 95% | 105% |
| 20240820 | 3,005 | 3,020 | 2,998 | 2,998 | 3,800 | 4 | 100% | 100% | 54% | ▲ | 100% | 102% | 103% | 95% | 105% |
| 20240821 | 2,998 | 3,010 | 2,992 | 2,998 | 5,700 | 0 | 100% | 100% | 150% | -- | 100% | 102% | 103% | 95% | 105% |
| 20240822 | 2,998 | 3,010 | 2,998 | 2,999 | 2,700 | 1 | 100% | 100% | 47% | ▲ | 100% | 101% | 102% | 96% | 105% |
| 20240823 | 3,015 | 3,030 | 3,005 | 3,020 | 4,400 | 21 | 101% | 100% | 163% | ▲▲ | 100% | 101% | 101% | 96% | 106% |
| 20240826 | 3,030 | 3,030 | 3,020 | 3,025 | 2,300 | 5 | 100% | 100% | 52% | ▲▲▲ | 100% | 101% | 100% | 96% | 106% |
| 20240827 | 3,045 | 3,045 | 3,025 | 3,045 | 4,900 | 20 | 101% | 100% | 213% | ▲▲▲▲ | 100% | 102% | 100% | 97% | 107% |
| 20240828 | 3,045 | 3,045 | 3,030 | 3,035 | 3,100 | -10 | 100% | 100% | 63% | ▼ | 100% | 102% | 100% | 97% | 107% |
| 20240829 | 3,035 | 3,060 | 3,035 | 3,050 | 4,800 | 15 | 100% | 100% | 155% | ▲ | 100% | 101% | 100% | 99% | 107% |
| 20240830 | 3,055 | 3,075 | 3,055 | 3,070 | 3,400 | 20 | 101% | 100% | 71% | ▲▲ | 100% | 100% | 99% | 100% | 108% |
| 20240902 | 3,080 | 3,085 | 3,070 | 3,075 | 6,300 | 5 | 100% | 100% | 185% | ▲▲▲ | 101% | 100% | 99% | 100% | 108% |
| 20240903 | 3,075 | 3,110 | 3,075 | 3,110 | 5,000 | 35 | 101% | 101% | 79% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 107% |
| 20240904 | 3,075 | 3,100 | 3,075 | 3,075 | 6,900 | -35 | 99% | 100% | 138% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 20240905 | 3,080 | 3,100 | 3,070 | 3,085 | 6,400 | 10 | 100% | 100% | 93% | ▲ | 99% | 97% | 99% | 99% | 103% |
| 20240906 | 3,095 | 3,095 | 3,070 | 3,070 | 4,000 | -15 | 100% | 99% | 63% | ▼ | 100% | 99% | 100% | 99% | 103% |
| 20240909 | 3,050 | 3,060 | 3,040 | 3,050 | 7,700 | -20 | 99% | 100% | 193% | ▼▼ | 100% | 99% | 100% | 98% | 102% |
| 20240910 | 3,050 | 3,065 | 3,040 | 3,040 | 4,800 | -10 | 100% | 100% | 62% | ▼▼▼ | 99% | 100% | 99% | 98% | 102% |
| 20240911 | 3,040 | 3,040 | 3,000 | 3,000 | 10,600 | -40 | 99% | 99% | 221% | ▼▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20240912 | 3,015 | 3,040 | 3,005 | 3,005 | 7,500 | 5 | 100% | 100% | 71% | ▲ | 100% | 101% | 100% | 97% | 100% |
| 20240913 | 3,005 | 3,015 | 3,000 | 3,000 | 6,000 | -5 | 100% | 100% | 80% | ▼ | 100% | 101% | 100% | 96% | 100% |
| 20240917 | 3,020 | 3,030 | 3,000 | 3,015 | 7,000 | 15 | 101% | 100% | 117% | ▲ | 100% | 101% | 100% | 97% | 101% |
| 20240918 | 3,025 | 3,035 | 3,015 | 3,030 | 4,900 | 15 | 100% | 100% | 70% | ▲▲ | 100% | 101% | 100% | 97% | 101% |
| 20240919 | 3,020 | 3,040 | 3,020 | 3,025 | 8,000 | -5 | 100% | 100% | 163% | ▼ | 100% | 100% | 99% | 97% | 101% |
| 20240920 | 3,035 | 3,040 | 3,025 | 3,040 | 10,400 | 15 | 100% | 100% | 130% | ▲ | 100% | 99% | 99% | 98% | 101% |
| 20240924 | 3,040 | 3,045 | 3,030 | 3,040 | 19,200 | 0 | 100% | 100% | 185% | -- | 100% | 99% | 98% | 98% | 101% |
| 20240925 | 3,040 | 3,050 | 3,030 | 3,050 | 29,600 | 10 | 100% | 100% | 154% | ▲ | 100% | 99% | 97% | 98% | 102% |
| 20240926 | 3,050 | 3,050 | 3,035 | 3,035 | 138,900 | -15 | 100% | 100% | 469% | ▼ | 100% | 100% | 98% | 98% | 101% |
| 20240927 | 3,010 | 3,035 | 2,987 | 3,015 | 52,600 | -20 | 99% | 100% | 38% | ▼▼ | 100% | 100% | 98% | 97% | 101% |
| 20240930 | 2,999 | 3,010 | 2,995 | 3,000 | 11,000 | -15 | 100% | 100% | 21% | ▼▼▼ | 100% | 100% | 97% | 96% | 100% |
| 20241001 | 3,005 | 3,020 | 3,000 | 3,005 | 5,400 | 5 | 100% | 100% | 49% | ▲ | 100% | 100% | 97% | 97% | 100% |
| 20241002 | 3,015 | 3,030 | 3,000 | 3,010 | 5,800 | 5 | 100% | 100% | 107% | ▲▲ | 100% | 99% | 97% | 97% | 100% |
| 20241003 | 3,015 | 3,020 | 3,010 | 3,010 | 5,800 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 97% | 98% | 100% |
| 20241004 | 3,020 | 3,020 | 3,005 | 3,005 | 5,500 | -5 | 100% | 100% | 95% | ▼ | 100% | 98% | 97% | 97% | 100% |
| 20241007 | 3,010 | 3,015 | 3,000 | 3,000 | 3,600 | -5 | 100% | 100% | 65% | ▼▼ | 100% | 98% | 0% | 98% | 100% |
| 20241008 | 3,000 | 3,005 | 2,996 | 2,998 | 11,500 | -2 | 100% | 100% | 319% | ▼▼▼ | 99% | 98% | 0% | 98% | 100% |
| 20241009 | 3,000 | 3,000 | 2,981 | 2,981 | 16,100 | -17 | 99% | 99% | 140% | ▼▼▼▼ | 99% | 98% | 0% | 98% | 100% |
| 20241010 | 2,981 | 2,981 | 2,950 | 2,950 | 15,900 | -31 | 99% | 99% | 99% | ▼▼▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241011 | 2,935 | 2,946 | 2,920 | 2,936 | 14,400 | -14 | 100% | 100% | 91% | ▼▼▼▼▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241015 | 2,946 | 2,953 | 2,939 | 2,940 | 10,700 | 4 | 100% | 100% | 74% | ▲ | 99% | 99% | 0% | 96% | 100% |
| 20241016 | 2,938 | 2,947 | 2,920 | 2,920 | 9,400 | -20 | 99% | 99% | 88% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241017 | 2,915 | 2,916 | 2,903 | 2,908 | 8,800 | -12 | 100% | 100% | 94% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241018 | 2,908 | 2,933 | 2,908 | 2,925 | 8,800 | 17 | 101% | 101% | 100% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241021 | 2,912 | 2,923 | 2,912 | 2,920 | 8,700 | -5 | 100% | 100% | 99% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 2,922 | 2,922 | 2,907 | 2,912 | 6,700 | -8 | 100% | 100% | 77% | ▼▼ | % | % | % | 95% | 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 | 3,800 | 9,500 | 0 | 3,800 | 3,800 | 5,700 |
| 2024-10-11 | 4,700 | 7,400 | 0 | 2,500 | 4,700 | 4,900 |
| 2024-10-04 | 4,300 | 3,000 | 0 | 900 | 4,300 | 2,100 |
| 2024-09-27 | 20,700 | 3,400 | 200 | 1,100 | 20,500 | 2,300 |
| 2024-09-20 | 17,000 | 7,100 | 700 | 1,600 | 16,300 | 5,500 |
| 2024-09-13 | 7,100 | 7,900 | 800 | 2,300 | 6,300 | 5,600 |
| 2024-09-06 | 4,300 | 8,900 | 1,800 | 2,400 | 2,500 | 6,500 |
| 2024-08-30 | 1,900 | 10,000 | 400 | 2,200 | 1,500 | 7,800 |
| 2024-08-23 | 1,200 | 11,700 | 0 | 2,600 | 1,200 | 9,100 |
| 2024-08-16 | 1,100 | 10,000 | 0 | 2,200 | 1,100 | 7,800 |
| 2024-08-09 | 900 | 9,300 | 0 | 2,100 | 900 | 7,200 |
| 2024-08-02 | 800 | 10,900 | 0 | 1,700 | 800 | 9,200 |
| 2024-07-26 | 800 | 12,200 | 0 | 2,500 | 800 | 9,700 |
| 2024-07-19 | 1,000 | 13,100 | 0 | 3,000 | 1,000 | 10,100 |
| 2024-07-12 | 1,500 | 11,900 | 0 | 3,200 | 1,500 | 8,700 |
| 2024-07-05 | 2,200 | 10,000 | 0 | 2,400 | 2,200 | 7,600 |
| 2024-06-28 | 2,200 | 9,700 | 0 | 2,400 | 2,200 | 7,300 |
| 2024-06-21 | 2,300 | 7,900 | 0 | 2,200 | 2,300 | 5,700 |
| 2024-06-14 | 2,500 | 6,900 | 0 | 2,300 | 2,500 | 4,600 |
| 2024-06-07 | 2,700 | 7,500 | 0 | 2,500 | 2,700 | 5,000 |
| 2024-05-31 | 2,600 | 7,300 | 0 | 2,400 | 2,600 | 4,900 |
| 2024-05-24 | 2,400 | 7,200 | 0 | 2,000 | 2,400 | 5,200 |
| 2024-05-17 | 3,700 | 7,800 | 0 | 2,200 | 3,700 | 5,600 |
| 2024-05-10 | 3,800 | 6,200 | 0 | 1,200 | 3,800 | 5,000 |
| 2024-05-02 | 3,100 | 6,300 | 0 | 1,000 | 3,100 | 5,300 |
| 2024-04-26 | 2,900 | 7,800 | 0 | 1,700 | 2,900 | 6,100 |
| 2024-04-19 | 2,600 | 7,900 | 0 | 1,400 | 2,600 | 6,500 |
| 2024-04-12 | 2,900 | 5,700 | 0 | 600 | 2,900 | 5,100 |
| 2024-04-05 | 4,200 | 4,600 | 0 | 500 | 4,200 | 4,100 |
| 2024-03-29 | 8,700 | 2,900 | 0 | 300 | 8,700 | 2,600 |
| 2024-03-22 | 15,100 | 6,800 | 0 | 300 | 15,100 | 6,500 |
| 2024-03-15 | 7,200 | 7,200 | 0 | 500 | 7,200 | 6,700 |
| 2024-03-08 | 5,700 | 7,000 | 0 | 500 | 5,700 | 6,500 |
| 2024-03-01 | 4,000 | 8,300 | 0 | 900 | 4,000 | 7,400 |
| 2024-02-22 | 4,400 | 9,100 | 0 | 800 | 4,400 | 8,300 |
| 2024-02-16 | 3,900 | 7,300 | 0 | 800 | 3,900 | 6,500 |
| 2024-02-09 | 4,100 | 14,400 | 0 | 2,500 | 4,100 | 11,900 |
| 2024-02-02 | 3,900 | 10,000 | 0 | 1,500 | 3,900 | 8,500 |
| 2024-01-26 | 2,000 | 7,800 | 0 | 2,000 | 2,000 | 5,800 |
| 2024-01-19 | 3,200 | 9,200 | 0 | 2,700 | 3,200 | 6,500 |
| 2024-01-12 | 2,900 | 6,400 | 0 | 2,400 | 2,900 | 4,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 15:00 | やまや | 剰余金の配当（中間配当）に関するお知らせ |
| 20240620 | 15:00 | やまや | 役員体制に関するお知らせ |
| 20240530 | 17:00 | やまや | 支配株主等に関する事項について |
| 20240424 | 15:00 | やまや | 支配株主等に関する事項について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9994 | 1 | 酒のやまや | 2024-10-23 06:22:34 |
| 9994 | 2 | IRカレンダー｜酒のやまや | 2024-06-17 09:08:26 |
| 9994 | 3 | 剰余金の配当（中間配当）に関するお知らせ | 2024-10-17 15:34:17 |
| 9994 | 3 | 【dポイントクラブ】dポイントクラブがリニューアル | 2024-10-02 06:32:54 |
| 9994 | 3 | 京成電鉄株式会社との共同キャンペーンのお知らせ | 2024-09-30 17:34:13 |
| 9994 | 3 | 映画「ぼくが生きてる、ふたつの世界」協賛のお知らせ | 2024-09-11 02:31:42 |
| 9994 | 3 | 大和蔵酒造人事についてのお知らせ | 2024-06-21 22:47:07 |
| 9994 | 3 | 役員体制に関するお知らせ | 2024-06-21 22:47:06 |
| 9994 | 3 | 三沢松園店｜酒のやまや | 2024-06-14 17:06:04 |
| 9994 | 3 | 丸子店｜酒のやまや | 2024-06-14 17:06:02 |