| 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 | 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% | 97% | 98% | 100% |
| 20241008 | 3,000 | 3,005 | 2,996 | 2,998 | 11,500 | -2 | 100% | 100% | 319% | ▼▼▼ | 99% | 98% | 96% | 98% | 100% |
| 20241009 | 3,000 | 3,000 | 2,981 | 2,981 | 16,100 | -17 | 99% | 99% | 140% | ▼▼▼▼ | 99% | 98% | 97% | 98% | 100% |
| 20241010 | 2,981 | 2,981 | 2,950 | 2,950 | 15,900 | -31 | 99% | 99% | 99% | ▼▼▼▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20241011 | 2,935 | 2,946 | 2,920 | 2,936 | 14,400 | -14 | 100% | 100% | 91% | ▼▼▼▼▼▼ | 100% | 99% | 98% | 96% | 100% |
| 20241015 | 2,946 | 2,953 | 2,939 | 2,940 | 10,700 | 4 | 100% | 100% | 74% | ▲ | 99% | 99% | 98% | 96% | 100% |
| 20241016 | 2,938 | 2,947 | 2,920 | 2,920 | 9,400 | -20 | 99% | 99% | 88% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241017 | 2,915 | 2,916 | 2,903 | 2,908 | 8,800 | -12 | 100% | 100% | 94% | ▼▼ | 101% | 100% | 99% | 95% | 100% |
| 20241018 | 2,908 | 2,933 | 2,908 | 2,925 | 8,800 | 17 | 101% | 101% | 100% | ▲ | 100% | 99% | 99% | 96% | 101% |
| 20241021 | 2,912 | 2,923 | 2,912 | 2,920 | 8,700 | -5 | 100% | 100% | 99% | ▼ | 100% | 98% | 99% | 96% | 100% |
| 20241022 | 2,922 | 2,922 | 2,907 | 2,912 | 6,700 | -8 | 100% | 100% | 77% | ▼▼ | 100% | 99% | 99% | 95% | 100% |
| 20241023 | 2,912 | 2,912 | 2,904 | 2,904 | 6,300 | -8 | 100% | 100% | 94% | ▼▼▼ | 99% | 100% | 99% | 95% | 100% |
| 20241024 | 2,904 | 2,904 | 2,880 | 2,880 | 17,600 | -24 | 99% | 99% | 279% | ▼▼▼▼ | 99% | 99% | 100% | 95% | 100% |
| 20241025 | 2,901 | 2,901 | 2,853 | 2,858 | 8,700 | -22 | 99% | 99% | 49% | ▼▼▼▼▼ | 101% | 100% | 101% | 95% | 100% |
| 20241028 | 2,855 | 2,888 | 2,855 | 2,871 | 10,900 | 13 | 100% | 101% | 125% | ▲ | 100% | 99% | 100% | 95% | 100% |
| 20241029 | 2,880 | 2,900 | 2,880 | 2,892 | 5,600 | 21 | 101% | 100% | 51% | ▲▲ | 98% | 99% | 99% | 96% | 101% |
| 20241030 | 2,886 | 2,895 | 2,840 | 2,840 | 56,700 | -52 | 98% | 98% | 1013% | ▼ | 101% | 101% | 101% | 94% | 100% |
| 20241031 | 2,841 | 2,869 | 2,841 | 2,866 | 7,300 | 26 | 101% | 101% | 13% | ▲ | 100% | 101% | 100% | 95% | 101% |
| 20241101 | 2,855 | 2,866 | 2,852 | 2,858 | 4,600 | -8 | 100% | 100% | 63% | ▼ | 99% | 100% | 100% | 95% | 101% |
| 20241105 | 2,858 | 2,862 | 2,843 | 2,843 | 11,200 | -15 | 99% | 99% | 243% | ▼▼ | 100% | 101% | 101% | 95% | 100% |
| 20241106 | 2,842 | 2,853 | 2,835 | 2,835 | 14,200 | -8 | 100% | 100% | 127% | ▼▼▼ | 101% | 102% | 101% | 95% | 100% |
| 20241107 | 2,836 | 2,885 | 2,836 | 2,870 | 8,900 | 35 | 101% | 101% | 63% | ▲ | 100% | 101% | 100% | 96% | 101% |
| 20241108 | 2,871 | 2,888 | 2,864 | 2,864 | 4,700 | -6 | 100% | 100% | 53% | ▼ | 99% | 100% | 100% | 97% | 101% |
| 20241111 | 2,866 | 2,866 | 2,850 | 2,851 | 4,800 | -13 | 100% | 99% | 102% | ▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241112 | 2,865 | 2,887 | 2,863 | 2,879 | 9,400 | 28 | 101% | 100% | 196% | ▲ | 100% | 99% | 100% | 98% | 102% |
| 20241113 | 2,880 | 2,888 | 2,873 | 2,888 | 3,900 | 9 | 100% | 100% | 41% | ▲▲ | 100% | 99% | 101% | 99% | 102% |
| 20241114 | 2,871 | 2,882 | 2,870 | 2,870 | 5,300 | -18 | 99% | 100% | 136% | ▼ | 100% | 99% | 101% | 98% | 101% |
| 20241115 | 2,865 | 2,875 | 2,852 | 2,852 | 7,300 | -18 | 99% | 100% | 138% | ▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20241118 | 2,853 | 2,858 | 2,841 | 2,851 | 6,500 | -1 | 100% | 100% | 89% | ▼▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20241119 | 2,854 | 2,870 | 2,854 | 2,856 | 3,200 | 5 | 100% | 100% | 49% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241120 | 2,856 | 2,870 | 2,850 | 2,850 | 5,200 | -6 | 100% | 100% | 163% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241121 | 2,850 | 2,857 | 2,844 | 2,845 | 4,100 | -5 | 100% | 100% | 79% | ▼▼ | 100% | 100% | 102% | 98% | 100% |
| 20241122 | 2,845 | 2,859 | 2,842 | 2,859 | 7,900 | 14 | 100% | 100% | 193% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241125 | 2,852 | 2,866 | 2,851 | 2,863 | 4,700 | 4 | 100% | 100% | 59% | ▲▲ | 100% | 100% | 101% | 99% | 101% |
| 20241126 | 2,850 | 2,864 | 2,840 | 2,843 | 7,100 | -20 | 99% | 100% | 151% | ▼ | 99% | 100% | 102% | 98% | 100% |
| 20241127 | 2,843 | 2,843 | 2,813 | 2,822 | 13,200 | -21 | 99% | 99% | 186% | ▼▼ | 101% | 101% | 102% | 98% | 100% |
| 20241128 | 2,820 | 2,857 | 2,819 | 2,837 | 8,600 | 15 | 101% | 101% | 65% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20241129 | 2,838 | 2,850 | 2,838 | 2,840 | 2,100 | 3 | 100% | 100% | 24% | ▲▲ | 100% | 101% | 101% | 98% | 101% |
| 20241202 | 2,841 | 2,841 | 2,828 | 2,829 | 6,700 | -11 | 100% | 100% | 319% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20241203 | 2,838 | 2,849 | 2,835 | 2,835 | 5,400 | 6 | 100% | 100% | 81% | ▲ | 100% | 102% | 101% | 98% | 100% |
| 20241204 | 2,832 | 2,840 | 2,824 | 2,826 | 12,200 | -9 | 100% | 100% | 226% | ▼ | 100% | 102% | 101% | 98% | 100% |
| 20241205 | 2,835 | 2,844 | 2,826 | 2,839 | 6,600 | 13 | 100% | 100% | 54% | ▲ | 101% | 102% | 101% | 98% | 101% |
| 20241206 | 2,839 | 2,859 | 2,839 | 2,857 | 8,000 | 18 | 101% | 101% | 121% | ▲▲ | 100% | 101% | 0% | 99% | 101% |
| 20241209 | 2,858 | 2,869 | 2,853 | 2,868 | 6,900 | 11 | 100% | 100% | 86% | ▲▲▲ | 100% | 101% | 0% | 99% | 102% |
| 20241210 | 2,868 | 2,880 | 2,868 | 2,875 | 6,600 | 7 | 100% | 100% | 96% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241211 | 2,880 | 2,893 | 2,878 | 2,890 | 5,300 | 15 | 101% | 100% | 80% | ▲▲▲▲▲ | 100% | 99% | 0% | 100% | 102% |
| 20241212 | 2,897 | 2,897 | 2,881 | 2,889 | 5,100 | -1 | 100% | 100% | 96% | ▼ | 100% | 99% | 0% | 100% | 102% |
| 20241213 | 2,884 | 2,889 | 2,880 | 2,888 | 3,800 | -1 | 100% | 100% | 75% | ▼▼ | 99% | 99% | 0% | 100% | 102% |
| 20241216 | 2,888 | 2,888 | 2,871 | 2,871 | 6,000 | -17 | 99% | 99% | 158% | ▼▼▼ | 100% | 100% | 0% | 99% | 102% |
| 20241217 | 2,871 | 2,880 | 2,870 | 2,870 | 4,600 | -1 | 100% | 100% | 77% | ▼▼▼▼ | 100% | 0% | 0% | 99% | 102% |
| 20241218 | 2,875 | 2,877 | 2,868 | 2,868 | 3,300 | -2 | 100% | 100% | 72% | ▼▼▼▼▼ | 100% | 0% | 0% | 99% | 102% |
| 20241219 | 2,865 | 2,875 | 2,860 | 2,864 | 3,500 | -4 | 100% | 100% | 106% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 2,863 | 2,869 | 2,853 | 2,865 | 5,100 | 1 | 100% | 100% | 146% | ▲ | % | % | % | 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 | 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 | 2024-12-21 15:29:12 |
| 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 | 福島県 ｄo浜通りキャッシュレスキャンペーン加盟店のお知らせ | 2024-12-17 16:32:55 |
| 9994 | 3 | 東京都キャッシュレスキャンペーン加盟店のお知らせ | 2024-12-12 16:34:24 |
| 9994 | 3 | 堂島プラザ店｜酒のやまや | 2024-11-22 15:33:06 |
| 9994 | 3 | 大和蔵酒造「令和6年東北清酒鑑評会吟醸酒の部優等賞受賞」のお知らせ | 2024-11-12 01:33:12 |
| 9994 | 3 | 「由利本荘店」11月2日（土）移転リニューアルオープンのお知らせ | 2024-11-01 22:31:45 |
| 9994 | 3 | 「AEON Pay」利用開始のお知らせ | 2024-11-01 22:31:43 |
| 9994 | 3 | 由利本荘店｜酒のやまや | 2024-11-01 22:29:43 |