| 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 | 1,294 | 1,302 | 1,286 | 1,288 | 30,400 | -11 | 99% | 100% | 116% | ▼ | 99% | 100% | 92% | 95% | 100% |
| 20240726 | 1,298 | 1,303 | 1,287 | 1,290 | 55,300 | 2 | 100% | 99% | 182% | ▲ | 100% | 97% | 92% | 96% | 100% |
| 20240729 | 1,301 | 1,308 | 1,287 | 1,306 | 25,600 | 16 | 101% | 100% | 46% | ▲ | 99% | 91% | 92% | 97% | 101% |
| 20240730 | 1,306 | 1,306 | 1,284 | 1,288 | 28,500 | -18 | 99% | 99% | 111% | ▼ | 102% | 88% | 93% | 96% | 100% |
| 20240731 | 1,282 | 1,304 | 1,265 | 1,304 | 37,400 | 16 | 101% | 102% | 131% | ▲ | 97% | 89% | 92% | 97% | 101% |
| 20240801 | 1,296 | 1,296 | 1,247 | 1,261 | 52,800 | -43 | 97% | 97% | 141% | ▼ | 96% | 93% | 97% | 94% | 100% |
| 20240802 | 1,239 | 1,239 | 1,190 | 1,193 | 87,400 | -68 | 95% | 96% | 166% | ▼ | 92% | 102% | 106% | 89% | 100% |
| 20240805 | 1,127 | 1,133 | 1,025 | 1,041 | 83,400 | -152 | 87% | 92% | 95% | ▼ | 105% | 109% | 111% | 78% | 100% |
| 20240806 | 1,080 | 1,152 | 1,080 | 1,129 | 62,200 | 88 | 108% | 105% | 75% | ▲ | 104% | 108% | 108% | 84% | 108% |
| 20240807 | 1,108 | 1,164 | 1,085 | 1,147 | 48,500 | 18 | 102% | 104% | 78% | ▲ | 100% | 105% | 105% | 86% | 110% |
| 20240808 | 1,143 | 1,164 | 1,133 | 1,145 | 25,200 | -2 | 100% | 100% | 52% | ▼ | 98% | 102% | 103% | 85% | 110% |
| 20240809 | 1,165 | 1,173 | 1,131 | 1,144 | 41,600 | -1 | 100% | 98% | 165% | ▼▼ | 100% | 102% | 102% | 85% | 110% |
| 20240813 | 1,170 | 1,175 | 1,150 | 1,175 | 25,700 | 31 | 103% | 100% | 62% | ▲ | 101% | 99% | 100% | 88% | 113% |
| 20240814 | 1,186 | 1,198 | 1,172 | 1,198 | 21,800 | 23 | 102% | 101% | 85% | ▲▲ | 99% | 98% | 99% | 89% | 115% |
| 20240815 | 1,198 | 1,199 | 1,172 | 1,182 | 28,200 | -16 | 99% | 99% | 129% | ▼ | 100% | 97% | 100% | 88% | 114% |
| 20240816 | 1,193 | 1,193 | 1,180 | 1,190 | 20,700 | 8 | 101% | 100% | 73% | ▲ | 97% | 97% | 99% | 89% | 114% |
| 20240819 | 1,191 | 1,192 | 1,154 | 1,155 | 30,000 | -35 | 97% | 97% | 145% | ▼ | 101% | 101% | 101% | 87% | 111% |
| 20240820 | 1,167 | 1,182 | 1,162 | 1,179 | 25,000 | 24 | 102% | 101% | 83% | ▲ | 99% | 102% | 97% | 89% | 113% |
| 20240821 | 1,175 | 1,178 | 1,161 | 1,161 | 19,600 | -18 | 98% | 99% | 78% | ▼ | 100% | 103% | 99% | 89% | 112% |
| 20240822 | 1,158 | 1,160 | 1,138 | 1,160 | 29,400 | -1 | 100% | 100% | 150% | ▼▼ | 100% | 102% | 99% | 89% | 111% |
| 20240823 | 1,160 | 1,165 | 1,156 | 1,159 | 22,600 | -1 | 100% | 100% | 77% | ▼▼▼ | 101% | 103% | 100% | 89% | 111% |
| 20240826 | 1,160 | 1,177 | 1,160 | 1,177 | 29,200 | 18 | 102% | 101% | 129% | ▲ | 102% | 102% | 101% | 90% | 113% |
| 20240827 | 1,168 | 1,196 | 1,168 | 1,196 | 25,100 | 19 | 102% | 102% | 86% | ▲▲ | 100% | 100% | 100% | 92% | 115% |
| 20240828 | 1,187 | 1,194 | 1,178 | 1,186 | 17,000 | -10 | 99% | 100% | 68% | ▼ | 100% | 99% | 100% | 91% | 114% |
| 20240829 | 1,190 | 1,193 | 1,178 | 1,185 | 10,800 | -1 | 100% | 100% | 64% | ▼▼ | 100% | 96% | 100% | 94% | 114% |
| 20240830 | 1,189 | 1,191 | 1,177 | 1,191 | 19,400 | 6 | 101% | 100% | 180% | ▲ | 99% | 94% | 100% | 99% | 114% |
| 20240902 | 1,193 | 1,200 | 1,183 | 1,183 | 24,100 | -8 | 99% | 99% | 124% | ▼ | 100% | 94% | 101% | 99% | 114% |
| 20240903 | 1,183 | 1,194 | 1,172 | 1,178 | 28,000 | -5 | 100% | 100% | 116% | ▼▼ | 97% | 96% | 104% | 98% | 104% |
| 20240904 | 1,168 | 1,168 | 1,128 | 1,137 | 65,200 | -41 | 97% | 97% | 233% | ▼▼▼ | 99% | 99% | 109% | 95% | 100% |
| 20240905 | 1,130 | 1,142 | 1,120 | 1,124 | 29,000 | -13 | 99% | 99% | 44% | ▼▼▼▼ | 99% | 99% | 110% | 94% | 100% |
| 20240906 | 1,134 | 1,136 | 1,110 | 1,117 | 31,500 | -7 | 99% | 99% | 109% | ▼▼▼▼▼ | 101% | 102% | 113% | 93% | 100% |
| 20240909 | 1,105 | 1,115 | 1,090 | 1,113 | 50,900 | -4 | 100% | 101% | 162% | ▼▼▼▼▼▼ | 101% | 101% | 112% | 93% | 100% |
| 20240910 | 1,114 | 1,133 | 1,114 | 1,122 | 18,800 | 9 | 101% | 101% | 37% | ▲ | 98% | 101% | 111% | 94% | 101% |
| 20240911 | 1,120 | 1,120 | 1,093 | 1,101 | 35,800 | -21 | 98% | 98% | 190% | ▼ | 101% | 103% | 112% | 92% | 100% |
| 20240912 | 1,112 | 1,124 | 1,111 | 1,124 | 16,400 | 23 | 102% | 101% | 46% | ▲ | 99% | 103% | 111% | 94% | 102% |
| 20240913 | 1,120 | 1,122 | 1,111 | 1,111 | 24,400 | -13 | 99% | 99% | 149% | ▼ | 101% | 104% | 112% | 93% | 101% |
| 20240917 | 1,114 | 1,130 | 1,110 | 1,127 | 20,800 | 16 | 101% | 101% | 85% | ▲ | 100% | 104% | 110% | 94% | 102% |
| 20240918 | 1,134 | 1,141 | 1,124 | 1,135 | 18,200 | 8 | 101% | 100% | 88% | ▲▲ | 100% | 104% | 109% | 95% | 103% |
| 20240919 | 1,141 | 1,148 | 1,127 | 1,141 | 21,300 | 6 | 101% | 100% | 117% | ▲▲▲ | 100% | 103% | 108% | 95% | 104% |
| 20240920 | 1,149 | 1,155 | 1,143 | 1,151 | 25,500 | 10 | 101% | 100% | 120% | ▲▲▲▲ | 99% | 101% | 106% | 96% | 105% |
| 20240924 | 1,162 | 1,162 | 1,151 | 1,155 | 12,200 | 4 | 100% | 99% | 48% | ▲▲▲▲▲ | 101% | 102% | 106% | 97% | 105% |
| 20240925 | 1,162 | 1,174 | 1,155 | 1,174 | 24,100 | 19 | 102% | 101% | 198% | ▲▲▲▲▲▲ | 101% | 101% | 104% | 98% | 107% |
| 20240926 | 1,178 | 1,188 | 1,170 | 1,186 | 41,800 | 12 | 101% | 101% | 173% | ▲▲▲▲▲▲▲ | 99% | 102% | 104% | 100% | 108% |
| 20240927 | 1,180 | 1,180 | 1,168 | 1,174 | 25,000 | -12 | 99% | 99% | 60% | ▼ | 99% | 105% | 105% | 99% | 107% |
| 20240930 | 1,168 | 1,174 | 1,155 | 1,158 | 27,500 | -16 | 99% | 99% | 110% | ▼▼ | 102% | 107% | 106% | 97% | 105% |
| 20241001 | 1,164 | 1,190 | 1,157 | 1,190 | 19,200 | 32 | 103% | 102% | 70% | ▲ | 99% | 105% | 103% | 100% | 108% |
| 20241002 | 1,190 | 1,192 | 1,180 | 1,180 | 20,600 | -10 | 99% | 99% | 107% | ▼ | 101% | 102% | 103% | 99% | 107% |
| 20241003 | 1,197 | 1,218 | 1,197 | 1,209 | 29,400 | 29 | 102% | 101% | 143% | ▲ | 101% | 100% | 101% | 100% | 110% |
| 20241004 | 1,212 | 1,229 | 1,212 | 1,229 | 18,700 | 20 | 102% | 101% | 64% | ▲▲ | 100% | 97% | 98% | 100% | 112% |
| 20241007 | 1,239 | 1,249 | 1,234 | 1,244 | 21,200 | 15 | 101% | 100% | 113% | ▲▲▲ | 98% | 99% | 0% | 100% | 113% |
| 20241008 | 1,236 | 1,236 | 1,207 | 1,207 | 21,200 | -37 | 97% | 98% | 100% | ▼ | 100% | 100% | 0% | 97% | 110% |
| 20241009 | 1,220 | 1,225 | 1,210 | 1,217 | 11,200 | 10 | 101% | 100% | 53% | ▲ | 99% | 100% | 0% | 98% | 111% |
| 20241010 | 1,220 | 1,220 | 1,202 | 1,205 | 11,300 | -12 | 99% | 99% | 101% | ▼ | 100% | 101% | 0% | 97% | 109% |
| 20241011 | 1,205 | 1,210 | 1,205 | 1,208 | 12,000 | 3 | 100% | 100% | 106% | ▲ | 100% | 101% | 0% | 97% | 109% |
| 20241015 | 1,215 | 1,226 | 1,209 | 1,218 | 12,000 | 10 | 101% | 100% | 100% | ▲▲ | 100% | 101% | 0% | 98% | 110% |
| 20241016 | 1,217 | 1,237 | 1,213 | 1,222 | 12,700 | 4 | 100% | 100% | 106% | ▲▲▲ | 99% | 99% | 0% | 98% | 108% |
| 20241017 | 1,227 | 1,227 | 1,215 | 1,217 | 9,900 | -5 | 100% | 99% | 78% | ▼ | 100% | 0% | 0% | 98% | 107% |
| 20241018 | 1,225 | 1,228 | 1,217 | 1,221 | 5,800 | 4 | 100% | 100% | 59% | ▲ | 100% | 0% | 0% | 98% | 107% |
| 20241021 | 1,225 | 1,231 | 1,221 | 1,230 | 8,600 | 9 | 101% | 100% | 148% | ▲▲ | 99% | 0% | 0% | 99% | 107% |
| 20241022 | 1,223 | 1,230 | 1,210 | 1,210 | 16,700 | -20 | 98% | 99% | 194% | ▼ | % | % | % | 97% | 105% |
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 | 5,500 | 30,700 | 200 | 15,500 | 5,300 | 15,200 |
| 2024-10-11 | 4,600 | 30,300 | 200 | 15,700 | 4,400 | 14,600 |
| 2024-10-04 | 4,800 | 29,100 | 300 | 15,400 | 4,500 | 13,700 |
| 2024-09-27 | 2,700 | 35,800 | 200 | 17,000 | 2,500 | 18,800 |
| 2024-09-20 | 3,900 | 38,600 | 1,200 | 17,100 | 2,700 | 21,500 |
| 2024-09-13 | 3,100 | 41,100 | 900 | 17,500 | 2,200 | 23,600 |
| 2024-09-06 | 4,600 | 42,700 | 900 | 17,400 | 3,700 | 25,300 |
| 2024-08-30 | 3,200 | 35,700 | 800 | 15,900 | 2,400 | 19,800 |
| 2024-08-23 | 3,700 | 39,000 | 800 | 16,100 | 2,900 | 22,900 |
| 2024-08-16 | 3,500 | 37,900 | 900 | 15,700 | 2,600 | 22,200 |
| 2024-08-09 | 4,600 | 37,800 | 900 | 15,400 | 3,700 | 22,400 |
| 2024-08-02 | 3,300 | 49,000 | 900 | 16,400 | 2,400 | 32,600 |
| 2024-07-26 | 4,400 | 48,900 | 400 | 17,200 | 4,000 | 31,700 |
| 2024-07-19 | 5,100 | 46,100 | 400 | 17,700 | 4,700 | 28,400 |
| 2024-07-12 | 4,600 | 46,600 | 400 | 17,700 | 4,200 | 28,900 |
| 2024-07-05 | 4,200 | 49,300 | 400 | 17,700 | 3,800 | 31,600 |
| 2024-06-28 | 4,000 | 49,100 | 400 | 17,400 | 3,600 | 31,700 |
| 2024-06-21 | 3,700 | 47,100 | 400 | 17,100 | 3,300 | 30,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-25 | Nomura Asset Management Singapore Limited | 103,300 | 0.48% | ▼ | -21,800 | 1,325 | 1,369 | 1,325 | 1,369 | 41,800 |
| 2024-06-14 | Nomura Asset Management Singapore Limited | 125,100 | 0.59% | ▼ | -20,200 | 1,299 | 1,326 | 1,298 | 1,321 | 30,200 |
| 2024-05-31 | Nomura Asset Management Singapore Limited | 145,300 | 0.68% | ▼ | -20,300 | 1,288 | 1,318 | 1,288 | 1,317 | 25,200 |
| 2024-03-08 | Nomura Asset Management Singapore Limited | 165,600 | 0.78% | ▼ | -24,100 | 1,532 | 1,562 | 1,530 | 1,555 | 62,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | ヤマウラ | 2025年3月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | ヤマウラ | 支配株主等に関する事項について |
| 20240628 | 15:00 | ヤマウラ | 親会社等の決算に関するお知らせ |
| 20240603 | 16:05 | ヤマウラ | 会計監査人の異動に関するお知らせ |
| 20240515 | 15:00 | ヤマウラ | 剰余金の配当（増配）に関するお知らせ |
| 20240515 | 15:00 | ヤマウラ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240412 | 15:35 | ヤマウラ | 東京証券取引所への「改善状況報告書」の提出に関するお知らせ |
| 20240214 | 15:00 | ヤマウラ | 2024年3月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1780 | 1 | 100年先をつくる。株式会社ヤマウラ - 設計・デザイン、建築、土木、エンジニアリング事業、首都圏事業 | 2024-10-23 04:25:56 |
| 1780 | 2 | 第65期株主通信 - 株式会社ヤマウラ | 2024-07-09 21:28:55 |
| 1780 | 2 | 2024年度株主優待のご案内 - 株式会社ヤマウラ | 2024-07-09 21:28:53 |
| 1780 | 2 | 第65期株主通信 - 株式会社ヤマウラ | 2024-07-02 22:29:08 |
| 1780 | 2 | 2024年度株主優待のご案内 - 株式会社ヤマウラ | 2024-07-02 22:29:06 |
| 1780 | 2 | 支配株主等に関する事項について - 株式会社ヤマウラ | 2024-06-29 03:31:58 |
| 1780 | 2 | 第65回定時株主総会決議ご通知 - 株式会社ヤマウラ | 2024-06-27 16:28:40 |
| 1780 | 2 | 事業内容 - 株式会社ヤマウラ | 2024-06-26 20:52:09 |
| 1780 | 2 | ヤマウラの環境技術 - 株式会社ヤマウラ | 2024-06-26 16:31:17 |
| 1780 | 2 | 株主優待制度の拡充に伴うお申込み方法の変更に関するお知らせ - 株式会社ヤマウラ | 2024-06-26 16:31:14 |