| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,926 | 2,926 | 2,915 | 2,920 | 2,300 | 9 | 100% | 100% | 43% | ▲ | 100% | 101% | 101% | 100% | 103% |
| 20250311 | 2,919 | 2,919 | 2,911 | 2,915 | 3,300 | -5 | 100% | 100% | 143% | ▼ | 100% | 101% | 100% | 100% | 103% |
| 20250312 | 2,915 | 2,927 | 2,915 | 2,927 | 4,100 | 12 | 100% | 100% | 124% | ▲ | 100% | 101% | 99% | 100% | 103% |
| 20250313 | 2,930 | 2,935 | 2,927 | 2,935 | 4,100 | 8 | 100% | 100% | 100% | ▲▲ | 100% | 101% | 97% | 100% | 103% |
| 20250314 | 2,935 | 2,939 | 2,931 | 2,936 | 3,500 | 1 | 100% | 100% | 85% | ▲▲▲ | 100% | 101% | 97% | 100% | 103% |
| 20250317 | 2,940 | 2,942 | 2,934 | 2,939 | 5,500 | 3 | 100% | 100% | 157% | ▲▲▲▲ | 100% | 101% | 96% | 100% | 103% |
| 20250318 | 2,939 | 2,953 | 2,939 | 2,952 | 8,900 | 13 | 100% | 100% | 162% | ▲▲▲▲▲ | 100% | 100% | 96% | 100% | 103% |
| 20250319 | 2,955 | 2,960 | 2,952 | 2,958 | 5,700 | 6 | 100% | 100% | 64% | ▲▲▲▲▲▲ | 100% | 100% | 96% | 100% | 103% |
| 20250321 | 2,958 | 2,959 | 2,952 | 2,959 | 7,700 | 1 | 100% | 100% | 135% | ▲▲▲▲▲▲▲ | 100% | 98% | 96% | 100% | 103% |
| 20250324 | 2,959 | 2,959 | 2,950 | 2,954 | 13,500 | -5 | 100% | 100% | 175% | ▼ | 100% | 98% | 97% | 100% | 103% |
| 20250325 | 2,955 | 2,955 | 2,950 | 2,951 | 15,200 | -3 | 100% | 100% | 113% | ▼▼ | 100% | 97% | 98% | 100% | 102% |
| 20250326 | 2,951 | 2,953 | 2,941 | 2,953 | 24,800 | 2 | 100% | 100% | 163% | ▲ | 100% | 98% | 99% | 100% | 102% |
| 20250327 | 2,903 | 2,944 | 2,900 | 2,901 | 117,300 | -52 | 98% | 100% | 473% | ▼ | 101% | 99% | 101% | 98% | 100% |
| 20250328 | 2,870 | 2,904 | 2,851 | 2,895 | 41,300 | -6 | 100% | 101% | 35% | ▼▼ | 100% | 98% | 101% | 98% | 100% |
| 20250331 | 2,854 | 2,860 | 2,841 | 2,851 | 11,900 | -44 | 98% | 100% | 29% | ▼▼▼ | 100% | 98% | 102% | 96% | 100% |
| 20250401 | 2,845 | 2,867 | 2,845 | 2,846 | 6,100 | -5 | 100% | 100% | 51% | ▼▼▼▼ | 99% | 97% | 101% | 96% | 100% |
| 20250402 | 2,852 | 2,852 | 2,830 | 2,830 | 5,300 | -16 | 99% | 99% | 87% | ▼▼▼▼▼ | 100% | 98% | 103% | 96% | 100% |
| 20250403 | 2,815 | 2,828 | 2,806 | 2,808 | 7,000 | -22 | 99% | 100% | 132% | ▼▼▼▼▼▼ | 100% | 100% | 103% | 95% | 100% |
| 20250404 | 2,800 | 2,805 | 2,761 | 2,793 | 18,800 | -15 | 99% | 100% | 269% | ▼▼▼▼▼▼▼ | 102% | 103% | 106% | 94% | 100% |
| 20250408 | 2,726 | 2,780 | 2,701 | 2,770 | 14,800 | -23 | 99% | 102% | 79% | ▼▼▼▼▼▼▼▼ | 98% | 102% | 104% | 94% | 100% |
| 20250409 | 2,770 | 2,770 | 2,700 | 2,706 | 7,700 | -64 | 98% | 98% | 52% | ▼▼▼▼▼▼▼▼▼ | 99% | 101% | 103% | 91% | 100% |
| 20250410 | 2,793 | 2,793 | 2,724 | 2,761 | 10,300 | 55 | 102% | 99% | 134% | ▲ | 101% | 102% | 105% | 93% | 102% |
| 20250411 | 2,758 | 2,797 | 2,740 | 2,787 | 5,900 | 26 | 101% | 101% | 57% | ▲▲ | 100% | 100% | 103% | 94% | 103% |
| 20250414 | 2,814 | 2,825 | 2,799 | 2,807 | 7,200 | 20 | 101% | 100% | 122% | ▲▲▲ | 101% | 102% | 104% | 95% | 104% |
| 20250415 | 2,808 | 2,827 | 2,808 | 2,825 | 1,600 | 18 | 101% | 101% | 22% | ▲▲▲▲ | 99% | 102% | 103% | 95% | 104% |
| 20250416 | 2,826 | 2,826 | 2,810 | 2,810 | 2,300 | -15 | 99% | 99% | 144% | ▼ | 100% | 102% | 104% | 95% | 104% |
| 20250417 | 2,811 | 2,818 | 2,810 | 2,811 | 1,300 | 1 | 100% | 100% | 57% | ▲ | 100% | 102% | 104% | 95% | 104% |
| 20250418 | 2,817 | 2,830 | 2,817 | 2,823 | 2,300 | 12 | 100% | 100% | 177% | ▲▲ | 101% | 102% | 103% | 95% | 104% |
| 20250421 | 2,830 | 2,853 | 2,830 | 2,853 | 3,400 | 30 | 101% | 101% | 148% | ▲▲▲ | 101% | 101% | 102% | 97% | 105% |
| 20250422 | 2,860 | 2,875 | 2,857 | 2,875 | 5,700 | 22 | 101% | 101% | 168% | ▲▲▲▲ | 100% | 100% | 101% | 97% | 106% |
| 20250423 | 2,876 | 2,886 | 2,875 | 2,881 | 4,900 | 6 | 100% | 100% | 86% | ▲▲▲▲▲ | 100% | 100% | 101% | 98% | 106% |
| 20250424 | 2,881 | 2,884 | 2,871 | 2,871 | 2,000 | -10 | 100% | 100% | 41% | ▼ | 100% | 99% | 101% | 99% | 106% |
| 20250425 | 2,880 | 2,891 | 2,869 | 2,889 | 2,000 | 18 | 101% | 100% | 100% | ▲ | 100% | 99% | 101% | 100% | 107% |
| 20250428 | 2,890 | 2,899 | 2,868 | 2,879 | 2,100 | -10 | 100% | 100% | 105% | ▼ | 100% | 100% | 89% | 100% | 106% |
| 20250430 | 2,876 | 2,884 | 2,874 | 2,876 | 1,500 | -3 | 100% | 100% | 71% | ▼▼ | 100% | 100% | 87% | 100% | 106% |
| 20250501 | 2,870 | 2,875 | 2,860 | 2,860 | 3,300 | -16 | 99% | 100% | 220% | ▼▼▼ | 99% | 100% | 87% | 99% | 106% |
| 20250502 | 2,882 | 2,900 | 2,850 | 2,857 | 9,100 | -3 | 100% | 99% | 276% | ▼▼▼▼ | 100% | 102% | 89% | 99% | 106% |
| 20250507 | 2,857 | 2,962 | 2,814 | 2,861 | 32,100 | 4 | 100% | 100% | 353% | ▲ | 100% | 102% | 90% | 99% | 106% |
| 20250508 | 2,855 | 2,895 | 2,850 | 2,868 | 4,000 | 7 | 100% | 100% | 12% | ▲▲ | 100% | 101% | 90% | 99% | 106% |
| 20250509 | 2,890 | 2,957 | 2,848 | 2,877 | 71,400 | 9 | 100% | 100% | 1785% | ▲▲▲ | 100% | 101% | 90% | 100% | 106% |
| 20250512 | 2,877 | 2,910 | 2,877 | 2,888 | 3,400 | 11 | 100% | 100% | 5% | ▲▲▲▲ | 101% | 88% | 90% | 100% | 105% |
| 20250513 | 2,884 | 2,915 | 2,884 | 2,911 | 4,200 | 23 | 101% | 101% | 124% | ▲▲▲▲▲ | 101% | 87% | 89% | 100% | 104% |
| 20250514 | 2,900 | 2,918 | 2,886 | 2,918 | 2,900 | 7 | 100% | 101% | 69% | ▲▲▲▲▲▲ | 100% | 85% | 89% | 100% | 104% |
| 20250515 | 2,900 | 2,909 | 2,889 | 2,909 | 1,700 | -9 | 100% | 100% | 59% | ▼ | 102% | 96% | 103% | 100% | 104% |
| 20250516 | 2,509 | 2,589 | 2,509 | 2,552 | 226,800 | -357 | 88% | 102% | 13341% | ▼▼ | 99% | 95% | 102% | 87% | 100% |
| 20250519 | 2,530 | 2,532 | 2,510 | 2,510 | 73,900 | -42 | 98% | 99% | 33% | ▼▼▼ | 98% | 96% | 104% | 86% | 100% |
| 20250520 | 2,505 | 2,511 | 2,453 | 2,465 | 79,300 | -45 | 98% | 98% | 107% | ▼▼▼▼ | 99% | 100% | 106% | 84% | 100% |
| 20250521 | 2,449 | 2,449 | 2,409 | 2,414 | 59,700 | -51 | 98% | 99% | 75% | ▼▼▼▼▼ | 99% | 104% | 108% | 83% | 100% |
| 20250522 | 2,400 | 2,400 | 2,353 | 2,370 | 81,400 | -44 | 98% | 99% | 136% | ▼▼▼▼▼▼ | 103% | 106% | 110% | 81% | 100% |
| 20250523 | 2,351 | 2,419 | 2,350 | 2,410 | 52,600 | 40 | 102% | 103% | 65% | ▲ | 99% | 104% | 0% | 83% | 102% |
| 20250526 | 2,402 | 2,409 | 2,367 | 2,371 | 28,800 | -39 | 98% | 99% | 55% | ▼ | 103% | 104% | 0% | 81% | 100% |
| 20250527 | 2,375 | 2,460 | 2,375 | 2,446 | 63,700 | 75 | 103% | 103% | 221% | ▲ | 101% | 103% | 0% | 84% | 103% |
| 20250528 | 2,469 | 2,510 | 2,451 | 2,500 | 66,000 | 54 | 102% | 101% | 104% | ▲▲ | 100% | 103% | 0% | 86% | 105% |
| 20250529 | 2,498 | 2,498 | 2,470 | 2,488 | 34,200 | -12 | 100% | 100% | 52% | ▼ | 100% | 105% | 0% | 85% | 105% |
| 20250530 | 2,461 | 2,482 | 2,455 | 2,470 | 28,400 | -18 | 99% | 100% | 83% | ▼▼ | 100% | 105% | 0% | 85% | 104% |
| 20250602 | 2,480 | 2,488 | 2,465 | 2,472 | 23,600 | 2 | 100% | 100% | 83% | ▲ | 103% | 104% | 0% | 85% | 104% |
| 20250603 | 2,472 | 2,551 | 2,468 | 2,534 | 83,900 | 62 | 103% | 103% | 356% | ▲▲ | 101% | 0% | 0% | 87% | 107% |
| 20250604 | 2,535 | 2,625 | 2,530 | 2,571 | 88,300 | 37 | 101% | 101% | 105% | ▲▲▲ | 101% | 0% | 0% | 88% | 108% |
| 20250605 | 2,570 | 2,622 | 2,570 | 2,593 | 41,500 | 22 | 101% | 101% | 47% | ▲▲▲▲ | 99% | 0% | 0% | 89% | 109% |
| 20250606 | 2,599 | 2,610 | 2,574 | 2,580 | 23,900 | -13 | 99% | 99% | 58% | ▼ | % | % | % | 88% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 24,700 | 116,400 | 0 | 39,500 | 24,700 | 76,900 |
| 2025-05-23 | 24,600 | 107,200 | 0 | 26,900 | 24,600 | 80,300 |
| 2025-05-16 | 8,000 | 41,900 | 0 | 11,300 | 8,000 | 30,600 |
| 2025-05-09 | 3,300 | 4,300 | 0 | 1,200 | 3,300 | 3,100 |
| 2025-05-02 | 3,800 | 5,000 | 0 | 1,200 | 3,800 | 3,800 |
| 2025-04-25 | 3,800 | 4,400 | 0 | 1,500 | 3,800 | 2,900 |
| 2025-04-18 | 3,700 | 4,300 | 0 | 1,400 | 3,700 | 2,900 |
| 2025-04-11 | 3,400 | 4,700 | 0 | 1,200 | 3,400 | 3,500 |
| 2025-04-04 | 5,500 | 6,100 | 0 | 1,200 | 5,500 | 4,900 |
| 2025-03-28 | 12,900 | 8,200 | 0 | 3,200 | 12,900 | 5,000 |
| 2025-03-21 | 11,000 | 11,700 | 0 | 3,800 | 11,000 | 7,900 |
| 2025-03-14 | 3,900 | 11,200 | 0 | 4,500 | 3,900 | 6,700 |
| 2025-03-07 | 2,100 | 12,500 | 0 | 5,000 | 2,100 | 7,500 |
| 2025-02-28 | 1,200 | 14,400 | 0 | 5,000 | 1,200 | 9,400 |
| 2025-02-21 | 1,400 | 19,600 | 0 | 6,200 | 1,400 | 13,400 |
| 2025-02-14 | 1,300 | 19,300 | 0 | 5,900 | 1,300 | 13,400 |
| 2025-02-07 | 1,300 | 19,800 | 0 | 6,400 | 1,300 | 13,400 |
| 2025-01-31 | 1,000 | 21,100 | 0 | 6,900 | 1,000 | 14,200 |
| 2025-01-24 | 600 | 17,700 | 0 | 6,000 | 600 | 11,700 |
| 2025-01-17 | 600 | 16,700 | 0 | 6,100 | 600 | 10,600 |
| 2025-01-10 | 700 | 14,600 | 0 | 5,500 | 700 | 9,100 |
| 2024-12-27 | 600 | 14,900 | 0 | 5,600 | 600 | 9,300 |
| 2024-12-20 | 2,200 | 15,100 | 0 | 5,400 | 2,200 | 9,700 |
| 2024-12-13 | 2,400 | 14,900 | 0 | 5,300 | 2,400 | 9,600 |
| 2024-12-06 | 2,500 | 16,100 | 0 | 6,500 | 2,500 | 9,600 |
| 2024-11-29 | 2,500 | 16,900 | 0 | 6,500 | 2,500 | 10,400 |
| 2024-11-22 | 2,400 | 15,400 | 0 | 6,300 | 2,400 | 9,100 |
| 2024-11-15 | 2,400 | 14,600 | 0 | 5,500 | 2,400 | 9,100 |
| 2024-11-08 | 2,200 | 13,600 | 0 | 5,300 | 2,200 | 8,300 |
| 2024-11-01 | 2,300 | 12,100 | 0 | 4,900 | 2,300 | 7,200 |
| 2024-10-25 | 2,500 | 10,600 | 0 | 4,600 | 2,500 | 6,000 |
| 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 |
|---|---|---|---|
| 20241125 | 15:30 | やまや | 主要株主の異動（予定）及び山内エンタープライズ株式会社による当社株式の取得に関するお知らせ |
| 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 | 2025-06-06 15:25:18 |
| 9994 | 2 | 来期配当（増配）予想及び株主優待制度の廃止に関するお知らせ | 2025-05-16 00:34:21 |
| 9994 | 2 | 主要株主の異動（予定）及び山内エンタープライズ株式会社による当社株式の取得に関するお知らせ | 2024-11-26 04:30:58 |
| 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（期末配当）に関するお知らせ | 2025-05-16 00:34:23 |
| 9994 | 3 | 「通町店（宮城県）」4月29日（火・祝）リニューアルオープンのお知らせ | 2025-04-29 17:30:33 |
| 9994 | 3 | 「通町店（宮城県）」4月29日（火・祝）リニューアルオープンのお知らせ | 2025-04-29 05:33:15 |
| 9994 | 3 | 「南岩国店（山口県）」4月25日（金）オープンのお知らせ | 2025-04-25 00:33:33 |
| 9994 | 3 | 神戸藤原台店｜酒のやまや | 2025-04-18 21:33:29 |
| 9994 | 3 | 東北６県の新小学１年生に「楽天イーグルスキャップ」贈呈のお知らせ | 2025-04-11 20:31:12 |