| 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 | 87 | 95 | 87 | 93 | 92,000 | 6 | 107% | 107% | 66% | ▲▲ | 100% | 97% | 93% | 90% | 115% |
| 20240925 | 92 | 93 | 91 | 92 | 28,000 | -1 | 99% | 100% | 30% | ▼ | 98% | 98% | 95% | 90% | 114% |
| 20240926 | 91 | 92 | 88 | 89 | 51,000 | -3 | 97% | 98% | 182% | ▼▼ | 100% | 98% | 97% | 87% | 110% |
| 20240927 | 89 | 89 | 88 | 89 | 8,000 | 0 | 100% | 100% | 16% | -- | 102% | 102% | 98% | 87% | 110% |
| 20240930 | 85 | 88 | 85 | 87 | 16,000 | -2 | 98% | 102% | 200% | ▼ | 101% | 98% | 92% | 85% | 107% |
| 20241001 | 88 | 90 | 86 | 89 | 49,000 | 2 | 102% | 101% | 306% | ▲ | 99% | 100% | 94% | 87% | 110% |
| 20241002 | 86 | 86 | 85 | 85 | 30,000 | -4 | 96% | 99% | 61% | ▼ | 101% | 98% | 93% | 83% | 105% |
| 20241003 | 86 | 87 | 86 | 87 | 9,000 | 2 | 102% | 101% | 30% | ▲ | 99% | 98% | 92% | 89% | 107% |
| 20241004 | 87 | 87 | 85 | 86 | 21,000 | -1 | 99% | 99% | 233% | ▼ | 99% | 99% | 90% | 90% | 106% |
| 20241007 | 87 | 88 | 86 | 86 | 41,000 | 0 | 100% | 99% | 195% | -- | 98% | 101% | 89% | 92% | 106% |
| 20241008 | 85 | 86 | 82 | 83 | 105,000 | -3 | 97% | 98% | 256% | ▼ | 99% | 98% | 89% | 89% | 102% |
| 20241009 | 85 | 85 | 84 | 84 | 11,000 | 1 | 101% | 99% | 10% | ▲ | 100% | 95% | 87% | 90% | 104% |
| 20241010 | 85 | 86 | 84 | 85 | 19,000 | 1 | 101% | 100% | 173% | ▲▲ | 101% | 95% | 87% | 91% | 105% |
| 20241011 | 85 | 86 | 84 | 86 | 20,000 | 1 | 101% | 101% | 105% | ▲▲▲ | 95% | 92% | 85% | 92% | 105% |
| 20241015 | 87 | 87 | 83 | 83 | 29,000 | -3 | 97% | 95% | 145% | ▼ | 99% | 98% | 90% | 89% | 100% |
| 20241016 | 82 | 83 | 80 | 81 | 88,000 | -2 | 98% | 99% | 303% | ▼▼ | 100% | 96% | 91% | 87% | 100% |
| 20241017 | 81 | 81 | 80 | 81 | 10,000 | 0 | 100% | 100% | 11% | -- | 100% | 95% | 93% | 87% | 100% |
| 20241018 | 80 | 80 | 79 | 80 | 12,000 | -1 | 99% | 100% | 120% | ▼ | 100% | 95% | 93% | 86% | 100% |
| 20241021 | 80 | 81 | 80 | 80 | 14,000 | 0 | 100% | 100% | 117% | -- | 101% | 92% | 96% | 86% | 100% |
| 20241022 | 77 | 78 | 77 | 78 | 73,000 | -2 | 98% | 101% | 521% | ▼ | 97% | 90% | 95% | 84% | 100% |
| 20241023 | 78 | 79 | 76 | 76 | 17,000 | -2 | 97% | 97% | 23% | ▼▼ | 100% | 92% | 95% | 83% | 100% |
| 20241024 | 76 | 77 | 75 | 76 | 30,000 | 0 | 100% | 100% | 176% | -- | 93% | 92% | 92% | 85% | 100% |
| 20241025 | 76 | 76 | 71 | 71 | 74,000 | -5 | 93% | 93% | 247% | ▼ | 97% | 100% | 100% | 80% | 100% |
| 20241028 | 70 | 71 | 66 | 68 | 91,000 | -3 | 96% | 97% | 123% | ▼▼ | 96% | 97% | 96% | 76% | 100% |
| 20241029 | 73 | 73 | 68 | 70 | 38,000 | 2 | 103% | 96% | 42% | ▲ | 100% | 106% | 100% | 79% | 103% |
| 20241030 | 70 | 70 | 69 | 70 | 5,000 | 0 | 100% | 100% | 13% | -- | 94% | 106% | 101% | 80% | 103% |
| 20241031 | 70 | 70 | 66 | 66 | 26,000 | -4 | 94% | 94% | 520% | ▼ | 106% | 112% | 108% | 76% | 100% |
| 20241101 | 66 | 70 | 66 | 70 | 12,000 | 4 | 106% | 106% | 46% | ▲ | 101% | 103% | 101% | 81% | 106% |
| 20241105 | 70 | 73 | 67 | 71 | 91,000 | 1 | 101% | 101% | 758% | ▲▲ | 101% | 96% | 97% | 83% | 108% |
| 20241106 | 73 | 75 | 73 | 74 | 31,000 | 3 | 104% | 101% | 34% | ▲▲▲ | 95% | 88% | 92% | 86% | 112% |
| 20241107 | 78 | 81 | 74 | 74 | 95,000 | 0 | 100% | 95% | 306% | -- | 99% | 96% | 100% | 86% | 112% |
| 20241108 | 73 | 75 | 72 | 72 | 13,000 | -2 | 97% | 99% | 14% | ▼ | 96% | 96% | 101% | 84% | 109% |
| 20241111 | 73 | 73 | 69 | 70 | 47,000 | -2 | 97% | 96% | 362% | ▼▼ | 100% | 101% | 107% | 81% | 106% |
| 20241112 | 69 | 70 | 67 | 69 | 39,000 | -1 | 99% | 100% | 83% | ▼▼▼ | 99% | 100% | 106% | 83% | 105% |
| 20241113 | 70 | 70 | 68 | 69 | 14,000 | 0 | 100% | 99% | 36% | -- | 100% | 99% | 106% | 85% | 105% |
| 20241114 | 70 | 71 | 70 | 70 | 6,000 | 1 | 101% | 100% | 43% | ▲ | 100% | 99% | 106% | 86% | 106% |
| 20241115 | 70 | 70 | 68 | 70 | 10,000 | 0 | 100% | 100% | 167% | -- | 100% | 94% | 106% | 88% | 106% |
| 20241118 | 70 | 71 | 70 | 70 | 12,000 | 0 | 100% | 100% | 120% | -- | 99% | 90% | 106% | 88% | 106% |
| 20241119 | 70 | 71 | 69 | 69 | 14,000 | -1 | 99% | 99% | 117% | ▼ | 99% | 90% | 106% | 88% | 105% |
| 20241120 | 70 | 70 | 69 | 69 | 6,000 | 0 | 100% | 99% | 43% | -- | 96% | 100% | 107% | 91% | 105% |
| 20241121 | 69 | 69 | 66 | 66 | 32,000 | -3 | 96% | 96% | 533% | ▼ | 91% | 106% | 119% | 87% | 100% |
| 20241122 | 67 | 67 | 61 | 61 | 128,000 | -5 | 92% | 91% | 400% | ▼▼ | 102% | 115% | 147% | 82% | 100% |
| 20241125 | 62 | 65 | 61 | 63 | 46,000 | 2 | 103% | 102% | 36% | ▲ | 97% | 111% | 142% | 85% | 103% |
| 20241126 | 64 | 65 | 62 | 62 | 51,000 | -1 | 98% | 97% | 111% | ▼ | 115% | 117% | 152% | 84% | 102% |
| 20241127 | 60 | 71 | 60 | 69 | 124,000 | 7 | 111% | 115% | 243% | ▲ | 100% | 101% | 128% | 93% | 113% |
| 20241128 | 71 | 72 | 71 | 71 | 53,000 | 2 | 103% | 100% | 43% | ▲▲ | 100% | 103% | 128% | 96% | 116% |
| 20241129 | 71 | 72 | 70 | 71 | 35,000 | 0 | 100% | 100% | 66% | -- | 100% | 106% | 130% | 96% | 116% |
| 20241202 | 70 | 71 | 69 | 70 | 22,000 | -1 | 99% | 100% | 63% | ▼ | 101% | 109% | 134% | 95% | 115% |
| 20241203 | 68 | 69 | 68 | 69 | 7,000 | -1 | 99% | 101% | 32% | ▼▼ | 103% | 104% | 130% | 93% | 113% |
| 20241204 | 70 | 95 | 70 | 72 | 482,000 | 3 | 104% | 103% | 6886% | ▲ | 100% | 101% | 125% | 97% | 118% |
| 20241205 | 73 | 79 | 73 | 73 | 125,000 | 1 | 101% | 100% | 26% | ▲▲ | 100% | 100% | 123% | 100% | 120% |
| 20241206 | 74 | 76 | 72 | 74 | 67,000 | 1 | 101% | 100% | 54% | ▲▲▲ | 96% | 97% | 0% | 100% | 121% |
| 20241209 | 75 | 75 | 72 | 72 | 26,000 | -2 | 97% | 96% | 39% | ▼ | 101% | 101% | 0% | 97% | 118% |
| 20241210 | 72 | 76 | 72 | 73 | 39,000 | 1 | 101% | 101% | 150% | ▲ | 100% | 99% | 0% | 99% | 120% |
| 20241211 | 74 | 76 | 74 | 74 | 21,000 | 1 | 101% | 100% | 54% | ▲▲ | 99% | 99% | 0% | 100% | 121% |
| 20241212 | 74 | 75 | 73 | 73 | 28,000 | -1 | 99% | 99% | 133% | ▼ | 100% | 110% | 0% | 99% | 120% |
| 20241213 | 73 | 74 | 73 | 73 | 38,000 | 0 | 100% | 100% | 136% | -- | 99% | 125% | 0% | 99% | 120% |
| 20241216 | 73 | 75 | 72 | 72 | 57,000 | -1 | 99% | 99% | 150% | ▼ | 100% | 125% | 0% | 97% | 118% |
| 20241217 | 73 | 74 | 72 | 73 | 73,000 | 1 | 101% | 100% | 128% | ▲ | 99% | 0% | 0% | 99% | 120% |
| 20241218 | 73 | 73 | 72 | 72 | 9,000 | -1 | 99% | 99% | 12% | ▼ | 108% | 0% | 0% | 97% | 118% |
| 20241219 | 74 | 83 | 72 | 80 | 193,000 | 8 | 111% | 108% | 2144% | ▲ | 107% | 0% | 0% | 100% | 131% |
| 20241220 | 85 | 96 | 84 | 91 | 532,000 | 11 | 114% | 107% | 276% | ▲▲ | % | % | % | 100% | 147% |
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 | 106,000 | 0 | 0 | 0 | 106,000 |
| 2024-12-06 | 0 | 107,000 | 0 | 0 | 0 | 107,000 |
| 2024-11-29 | 0 | 118,000 | 0 | 0 | 0 | 118,000 |
| 2024-11-22 | 0 | 150,000 | 0 | 0 | 0 | 150,000 |
| 2024-11-15 | 0 | 129,000 | 0 | 0 | 0 | 129,000 |
| 2024-11-08 | 0 | 125,000 | 0 | 0 | 0 | 125,000 |
| 2024-11-01 | 0 | 153,000 | 0 | 10,000 | 0 | 143,000 |
| 2024-10-25 | 0 | 156,000 | 0 | 10,000 | 0 | 146,000 |
| 2024-10-18 | 0 | 174,000 | 0 | 10,000 | 0 | 164,000 |
| 2024-10-11 | 0 | 146,000 | 0 | 10,000 | 0 | 136,000 |
| 2024-10-04 | 0 | 142,000 | 0 | 10,000 | 0 | 132,000 |
| 2024-09-27 | 0 | 134,000 | 0 | 10,000 | 0 | 124,000 |
| 2024-09-20 | 0 | 133,000 | 0 | 10,000 | 0 | 123,000 |
| 2024-09-13 | 0 | 175,000 | 0 | 60,000 | 0 | 115,000 |
| 2024-09-06 | 0 | 103,000 | 0 | 10,000 | 0 | 93,000 |
| 2024-08-30 | 0 | 91,000 | 0 | 10,000 | 0 | 81,000 |
| 2024-08-23 | 0 | 69,000 | 0 | 7,000 | 0 | 62,000 |
| 2024-08-16 | 0 | 42,000 | 0 | 7,000 | 0 | 35,000 |
| 2024-08-09 | 0 | 51,000 | 0 | 7,000 | 0 | 44,000 |
| 2024-08-02 | 0 | 95,000 | 0 | 7,000 | 0 | 88,000 |
| 2024-07-26 | 0 | 87,000 | 0 | 10,000 | 0 | 77,000 |
| 2024-07-19 | 0 | 73,000 | 0 | 10,000 | 0 | 63,000 |
| 2024-07-12 | 0 | 51,000 | 0 | 10,000 | 0 | 41,000 |
| 2024-07-05 | 0 | 45,000 | 0 | 10,000 | 0 | 35,000 |
| 2024-06-28 | 0 | 62,000 | 0 | 10,000 | 0 | 52,000 |
| 2024-06-21 | 0 | 44,000 | 0 | 10,000 | 0 | 34,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241206 | 11:10 | ＹＴＬ | 定時株主総会における議案採択報告 |
| 20241127 | 14:45 | ＹＴＬ | 2025年６月期第１四半期（2024年７月～2024年９月）決算短信 |
| 20241115 | 10:00 | ＹＴＬ | 半期報告書提出期限延長承認のお知らせ |
| 20241030 | 08:30 | ＹＴＬ | 定時株主総会に関するお知らせ |
| 20241029 | 11:45 | ＹＴＬ | 定時株主総会に関するお知らせについて |
| 20241016 | 12:20 | ＹＴＬ | 子会社によるNSLの株式に係る義務的買取提案について |
| 20240822 | 15:45 | ＹＴＬ | 2024年６月期（2023年７月～2024年６月）年次決算短信 |
| 20240822 | 15:45 | ＹＴＬ | 中間配当のお知らせ |
| 20240725 | 11:00 | ＹＴＬ | 子会社による株式買取契約書締結のお知らせ |
| 20240524 | 13:45 | ＹＴＬ | 2024年６月期第３四半期（2024年１月～2024年３月）決算短信 |
| 20240417 | 17:00 | ＹＴＬ | 四半期報告書の提出期限延長に関する書面の提出のお知らせ |
| 20240226 | 12:15 | ＹＴＬ | 2024年６月期第２四半期（2023年10月～2023年12月）決算短信 |
| 20240201 | 16:30 | ＹＴＬ | 四半期報告書の提出期限延長に関する書面の提出のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T3UX | 350 | 2024-03-25 09:33 | ワイ・ティー・エル・コーポレーション・バーハッド | ユービーエス・エイ・ジー（銀行） | 変更報告書（特例対象株券等） |