| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 77 | 77 | 76 | 77 | 18,000 | 2 | 103% | 100% | 56% | ▲ | 104% | 101% | 94% | 80% | 107% |
| 20250121 | 77 | 82 | 76 | 80 | 54,000 | 3 | 104% | 104% | 300% | ▲▲ | 103% | 91% | 91% | 83% | 111% |
| 20250122 | 79 | 83 | 79 | 81 | 53,000 | 1 | 101% | 103% | 98% | ▲▲▲ | 102% | 80% | 88% | 84% | 108% |
| 20250123 | 82 | 84 | 82 | 84 | 28,000 | 3 | 104% | 102% | 53% | ▲▲▲▲ | 93% | 81% | 86% | 88% | 112% |
| 20250124 | 84 | 87 | 77 | 78 | 160,000 | -6 | 93% | 93% | 571% | ▼ | 89% | 85% | 89% | 81% | 104% |
| 20250127 | 81 | 81 | 72 | 72 | 203,000 | -6 | 92% | 89% | 127% | ▼▼ | 92% | 99% | 101% | 75% | 100% |
| 20250128 | 71 | 71 | 65 | 65 | 336,000 | -7 | 90% | 92% | 166% | ▼▼▼ | 99% | 104% | 107% | 68% | 100% |
| 20250129 | 67 | 67 | 66 | 66 | 75,000 | 1 | 102% | 99% | 22% | ▲ | 101% | 104% | 107% | 69% | 102% |
| 20250130 | 67 | 69 | 67 | 68 | 79,000 | 2 | 103% | 101% | 105% | ▲▲ | 100% | 101% | 104% | 71% | 105% |
| 20250131 | 69 | 71 | 68 | 69 | 53,000 | 1 | 101% | 100% | 67% | ▲▲▲ | 100% | 100% | 103% | 72% | 106% |
| 20250203 | 70 | 70 | 69 | 70 | 45,000 | 1 | 101% | 100% | 85% | ▲▲▲▲ | 100% | 100% | 101% | 74% | 108% |
| 20250204 | 70 | 70 | 70 | 70 | 15,000 | 0 | 100% | 100% | 33% | -- | 101% | 104% | 103% | 76% | 108% |
| 20250205 | 67 | 68 | 67 | 68 | 167,000 | -2 | 97% | 101% | 1113% | ▼ | 101% | 101% | 100% | 74% | 105% |
| 20250206 | 69 | 70 | 68 | 70 | 47,000 | 2 | 103% | 101% | 28% | ▲ | 101% | 104% | 100% | 80% | 108% |
| 20250207 | 68 | 69 | 67 | 69 | 85,000 | -1 | 99% | 101% | 181% | ▼ | 101% | 103% | 99% | 79% | 106% |
| 20250210 | 69 | 70 | 68 | 70 | 100,000 | 1 | 101% | 101% | 118% | ▲ | 100% | 103% | 97% | 83% | 108% |
| 20250212 | 70 | 70 | 70 | 70 | 11,000 | 0 | 100% | 100% | 11% | -- | 100% | 103% | 97% | 83% | 108% |
| 20250213 | 70 | 70 | 70 | 70 | 18,000 | 0 | 100% | 100% | 164% | -- | 100% | 100% | 94% | 83% | 108% |
| 20250214 | 71 | 72 | 71 | 71 | 36,000 | 1 | 101% | 100% | 200% | ▲ | 99% | 97% | 94% | 85% | 109% |
| 20250217 | 71 | 72 | 70 | 70 | 29,000 | -1 | 99% | 99% | 81% | ▼ | 103% | 99% | 96% | 83% | 108% |
| 20250218 | 70 | 72 | 70 | 72 | 42,000 | 2 | 103% | 103% | 145% | ▲ | 99% | 94% | 94% | 86% | 111% |
| 20250219 | 72 | 72 | 70 | 71 | 136,000 | -1 | 99% | 99% | 324% | ▼ | 99% | 97% | 97% | 85% | 109% |
| 20250220 | 70 | 70 | 69 | 69 | 55,000 | -2 | 97% | 99% | 40% | ▼▼ | 100% | 99% | 99% | 82% | 106% |
| 20250225 | 69 | 69 | 68 | 69 | 26,000 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 103% | 88% | 106% |
| 20250226 | 68 | 68 | 67 | 68 | 18,000 | -1 | 99% | 100% | 69% | ▼ | 100% | 97% | 103% | 94% | 105% |
| 20250227 | 68 | 68 | 68 | 68 | 9,000 | 0 | 100% | 100% | 50% | -- | 99% | 93% | 103% | 94% | 105% |
| 20250228 | 68 | 68 | 66 | 67 | 38,000 | -1 | 99% | 99% | 422% | ▼ | 101% | 94% | 104% | 93% | 102% |
| 20250303 | 67 | 68 | 67 | 68 | 17,000 | 1 | 101% | 101% | 45% | ▲ | 100% | 95% | 106% | 94% | 101% |
| 20250304 | 66 | 66 | 65 | 66 | 72,000 | -2 | 97% | 100% | 424% | ▼ | 97% | 95% | 109% | 92% | 100% |
| 20250305 | 64 | 64 | 61 | 62 | 101,000 | -4 | 94% | 97% | 140% | ▼▼ | 100% | 97% | 111% | 86% | 100% |
| 20250306 | 63 | 64 | 62 | 63 | 34,000 | 1 | 102% | 100% | 34% | ▲ | 100% | 98% | 111% | 88% | 102% |
| 20250307 | 63 | 64 | 62 | 63 | 37,000 | 0 | 100% | 100% | 109% | -- | 98% | 102% | 113% | 88% | 102% |
| 20250310 | 62 | 62 | 60 | 61 | 57,000 | -2 | 97% | 98% | 154% | ▼ | 100% | 110% | 115% | 85% | 100% |
| 20250311 | 61 | 61 | 60 | 61 | 71,000 | 0 | 100% | 100% | 125% | -- | 100% | 110% | 111% | 85% | 100% |
| 20250312 | 61 | 61 | 60 | 61 | 11,000 | 0 | 100% | 100% | 15% | -- | 102% | 108% | 111% | 85% | 100% |
| 20250313 | 61 | 62 | 61 | 62 | 27,000 | 1 | 102% | 102% | 245% | ▲ | 103% | 111% | 110% | 86% | 102% |
| 20250314 | 61 | 63 | 61 | 63 | 22,000 | 1 | 102% | 103% | 81% | ▲▲ | 105% | 106% | 103% | 88% | 103% |
| 20250317 | 64 | 68 | 64 | 67 | 53,000 | 4 | 106% | 105% | 241% | ▲▲▲ | 99% | 104% | 99% | 93% | 110% |
| 20250318 | 67 | 67 | 65 | 66 | 21,000 | -1 | 99% | 99% | 40% | ▼ | 98% | 106% | 97% | 92% | 108% |
| 20250319 | 66 | 66 | 65 | 65 | 9,000 | -1 | 98% | 98% | 43% | ▼▼ | 101% | 104% | 93% | 90% | 107% |
| 20250321 | 67 | 69 | 67 | 68 | 70,000 | 3 | 105% | 101% | 778% | ▲ | 100% | 100% | 91% | 96% | 111% |
| 20250324 | 68 | 69 | 68 | 68 | 22,000 | 0 | 100% | 100% | 31% | -- | 101% | 99% | 90% | 99% | 111% |
| 20250325 | 69 | 70 | 69 | 70 | 171,000 | 2 | 103% | 101% | 777% | ▲ | 100% | 96% | 89% | 100% | 115% |
| 20250326 | 70 | 71 | 70 | 70 | 55,000 | 0 | 100% | 100% | 32% | -- | 97% | 94% | 89% | 100% | 115% |
| 20250327 | 70 | 70 | 68 | 68 | 15,000 | -2 | 97% | 97% | 27% | ▼ | 99% | 96% | 90% | 97% | 111% |
| 20250328 | 69 | 69 | 68 | 68 | 13,000 | 0 | 100% | 99% | 87% | -- | 99% | 94% | 91% | 97% | 111% |
| 20250331 | 68 | 68 | 67 | 67 | 28,000 | -1 | 99% | 99% | 215% | ▼ | 100% | 94% | 92% | 96% | 110% |
| 20250401 | 66 | 66 | 66 | 66 | 4,000 | -1 | 99% | 100% | 14% | ▼▼ | 100% | 94% | 92% | 94% | 108% |
| 20250402 | 66 | 67 | 65 | 66 | 27,000 | 0 | 100% | 100% | 675% | -- | 98% | 89% | 94% | 94% | 108% |
| 20250403 | 65 | 65 | 64 | 64 | 29,000 | -2 | 97% | 98% | 107% | ▼ | 97% | 84% | 0% | 91% | 105% |
| 20250404 | 64 | 64 | 62 | 62 | 123,000 | -2 | 97% | 97% | 424% | ▼▼ | 102% | 93% | 0% | 89% | 102% |
| 20250408 | 61 | 63 | 61 | 62 | 228,000 | 0 | 100% | 102% | 185% | -- | 95% | 102% | 0% | 89% | 102% |
| 20250409 | 61 | 61 | 58 | 58 | 44,000 | -4 | 94% | 95% | 19% | ▼ | 82% | 100% | 0% | 83% | 100% |
| 20250410 | 62 | 86 | 43 | 51 | 844,000 | -7 | 88% | 82% | 1918% | ▼▼ | 102% | 113% | 0% | 73% | 100% |
| 20250411 | 53 | 58 | 53 | 54 | 281,000 | 3 | 106% | 102% | 33% | ▲ | 98% | 105% | 0% | 77% | 106% |
| 20250414 | 58 | 59 | 57 | 57 | 83,000 | 3 | 106% | 98% | 30% | ▲▲ | 105% | 103% | 0% | 81% | 112% |
| 20250415 | 59 | 72 | 58 | 62 | 199,000 | 5 | 109% | 105% | 240% | ▲▲▲ | 94% | 0% | 0% | 89% | 122% |
| 20250416 | 64 | 64 | 60 | 60 | 86,000 | -2 | 97% | 94% | 43% | ▼ | 97% | 0% | 0% | 86% | 118% |
| 20250417 | 60 | 60 | 58 | 58 | 43,000 | -2 | 97% | 97% | 50% | ▼▼ | 105% | 0% | 0% | 83% | 114% |
| 20250418 | 58 | 61 | 58 | 61 | 19,000 | 3 | 105% | 105% | 44% | ▲ | % | % | % | 87% | 120% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 168,000 | 0 | 8,000 | 0 | 160,000 |
| 2025-04-04 | 0 | 217,000 | 0 | 23,000 | 0 | 194,000 |
| 2025-03-28 | 0 | 234,000 | 0 | 12,000 | 0 | 222,000 |
| 2025-03-21 | 0 | 356,000 | 0 | 33,000 | 0 | 323,000 |
| 2025-03-14 | 0 | 376,000 | 0 | 33,000 | 0 | 343,000 |
| 2025-03-07 | 0 | 375,000 | 0 | 33,000 | 0 | 342,000 |
| 2025-02-28 | 0 | 358,000 | 0 | 33,000 | 0 | 325,000 |
| 2025-02-21 | 0 | 374,000 | 0 | 29,000 | 0 | 345,000 |
| 2025-02-14 | 0 | 206,000 | 0 | 6,000 | 0 | 200,000 |
| 2025-02-07 | 0 | 230,000 | 0 | 6,000 | 0 | 224,000 |
| 2025-01-31 | 0 | 167,000 | 0 | 5,000 | 0 | 162,000 |
| 2025-01-24 | 0 | 154,000 | 0 | 0 | 0 | 154,000 |
| 2025-01-17 | 0 | 144,000 | 0 | 4,000 | 0 | 140,000 |
| 2025-01-10 | 0 | 114,000 | 0 | 0 | 0 | 114,000 |
| 2024-12-27 | 0 | 104,000 | 0 | 0 | 0 | 104,000 |
| 2024-12-20 | 0 | 86,000 | 0 | 0 | 0 | 86,000 |
| 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 |
|---|---|---|---|
| 20250411 | 08:30 | ＹＴＬ | 臨時株主総会に関するお知らせ |
| 20250410 | 11:45 | ＹＴＬ | 臨時株主総会に関するお知らせについて |
| 20250325 | 16:30 | ＹＴＬ | 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 |
| 20250221 | 15:00 | ＹＴＬ | 2025年６月期第２四半期（2024年10月～2024年12月）決算短信 |
| 20250124 | 18:50 | ＹＴＬ | 新株予約権の無償割当について |
| 20241227 | 14:30 | ＹＴＬ | 従業員株式オプション制度に基づくオプションの付与について |
| 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） |