| 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 | 996 | 996 | 977 | 977 | 12,300 | -11 | 99% | 98% | 86% | ▼ | 99% | 99% | 98% | 99% | 103% |
| 20240925 | 977 | 977 | 965 | 965 | 15,600 | -12 | 99% | 99% | 127% | ▼▼ | 102% | 100% | 97% | 98% | 102% |
| 20240926 | 969 | 985 | 969 | 985 | 10,700 | 20 | 102% | 102% | 69% | ▲ | 98% | 99% | 95% | 100% | 104% |
| 20240927 | 985 | 987 | 965 | 967 | 11,600 | -18 | 98% | 98% | 108% | ▼ | 101% | 100% | 98% | 98% | 102% |
| 20240930 | 962 | 983 | 961 | 971 | 14,700 | 4 | 100% | 101% | 127% | ▲ | 100% | 100% | 96% | 98% | 102% |
| 20241001 | 973 | 985 | 969 | 969 | 6,400 | -2 | 100% | 100% | 44% | ▼ | 100% | 100% | 96% | 98% | 102% |
| 20241002 | 970 | 974 | 967 | 972 | 11,900 | 3 | 100% | 100% | 186% | ▲ | 99% | 99% | 96% | 98% | 103% |
| 20241003 | 974 | 976 | 965 | 965 | 18,600 | -7 | 99% | 99% | 156% | ▼ | 100% | 99% | 99% | 98% | 102% |
| 20241004 | 965 | 979 | 965 | 965 | 8,300 | 0 | 100% | 100% | 45% | -- | 100% | 96% | 99% | 98% | 101% |
| 20241007 | 972 | 974 | 965 | 971 | 12,400 | 6 | 101% | 100% | 149% | ▲ | 100% | 97% | 99% | 98% | 101% |
| 20241008 | 966 | 980 | 960 | 969 | 37,700 | -2 | 100% | 100% | 304% | ▼ | 99% | 97% | 102% | 98% | 101% |
| 20241009 | 973 | 973 | 960 | 960 | 32,900 | -9 | 99% | 99% | 87% | ▼▼ | 97% | 98% | 104% | 97% | 100% |
| 20241010 | 959 | 959 | 935 | 935 | 50,600 | -25 | 97% | 97% | 154% | ▼▼▼ | 100% | 100% | 107% | 95% | 100% |
| 20241011 | 936 | 941 | 931 | 935 | 33,600 | 0 | 100% | 100% | 66% | -- | 100% | 99% | 109% | 95% | 100% |
| 20241015 | 936 | 956 | 936 | 940 | 14,100 | 5 | 101% | 100% | 42% | ▲ | 99% | 99% | 108% | 95% | 101% |
| 20241016 | 943 | 954 | 932 | 932 | 22,300 | -8 | 99% | 99% | 158% | ▼ | 101% | 100% | 111% | 94% | 100% |
| 20241017 | 929 | 950 | 929 | 936 | 27,300 | 4 | 100% | 101% | 122% | ▲ | 99% | 99% | 112% | 95% | 100% |
| 20241018 | 932 | 940 | 920 | 920 | 22,900 | -16 | 98% | 99% | 84% | ▼ | 100% | 99% | 115% | 93% | 100% |
| 20241021 | 925 | 935 | 925 | 929 | 16,200 | 9 | 101% | 100% | 71% | ▲ | 100% | 98% | 115% | 94% | 101% |
| 20241022 | 930 | 933 | 923 | 929 | 17,400 | 0 | 100% | 100% | 107% | -- | 99% | 99% | 117% | 94% | 101% |
| 20241023 | 924 | 931 | 910 | 919 | 27,100 | -10 | 99% | 99% | 156% | ▼ | 100% | 100% | 120% | 93% | 100% |
| 20241024 | 920 | 929 | 916 | 920 | 30,500 | 1 | 100% | 100% | 113% | ▲ | 99% | 102% | 122% | 93% | 100% |
| 20241025 | 916 | 920 | 901 | 908 | 38,400 | -12 | 99% | 99% | 126% | ▼ | 101% | 107% | 124% | 93% | 100% |
| 20241028 | 900 | 916 | 896 | 905 | 26,900 | -3 | 100% | 101% | 70% | ▼▼ | 101% | 106% | 124% | 93% | 100% |
| 20241029 | 905 | 921 | 903 | 915 | 25,600 | 10 | 101% | 101% | 95% | ▲ | 100% | 104% | 126% | 94% | 101% |
| 20241030 | 919 | 930 | 905 | 923 | 145,800 | 8 | 101% | 100% | 570% | ▲▲ | 102% | 108% | 132% | 95% | 102% |
| 20241031 | 916 | 934 | 909 | 934 | 28,400 | 11 | 101% | 102% | 19% | ▲▲▲ | 104% | 108% | 133% | 96% | 103% |
| 20241101 | 925 | 959 | 925 | 959 | 34,900 | 25 | 103% | 104% | 123% | ▲▲▲▲ | 95% | 99% | 123% | 99% | 106% |
| 20241105 | 1,004 | 1,010 | 950 | 954 | 123,500 | -5 | 99% | 95% | 354% | ▼ | 101% | 108% | 130% | 98% | 105% |
| 20241106 | 949 | 973 | 945 | 960 | 64,500 | 6 | 101% | 101% | 52% | ▲ | 102% | 105% | 127% | 99% | 106% |
| 20241107 | 972 | 990 | 965 | 990 | 40,600 | 30 | 103% | 102% | 63% | ▲▲ | 101% | 105% | 126% | 100% | 109% |
| 20241108 | 989 | 1,010 | 984 | 995 | 42,000 | 5 | 101% | 101% | 103% | ▲▲▲ | 100% | 105% | 127% | 100% | 110% |
| 20241111 | 996 | 1,009 | 996 | 998 | 17,200 | 3 | 100% | 100% | 41% | ▲▲▲▲ | 102% | 107% | 127% | 100% | 110% |
| 20241112 | 998 | 1,030 | 998 | 1,021 | 30,200 | 23 | 102% | 102% | 176% | ▲▲▲▲▲ | 99% | 104% | 124% | 100% | 113% |
| 20241113 | 1,028 | 1,030 | 1,015 | 1,022 | 8,600 | 1 | 100% | 99% | 28% | ▲▲▲▲▲▲ | 101% | 105% | 124% | 100% | 113% |
| 20241114 | 1,024 | 1,045 | 1,019 | 1,034 | 38,100 | 12 | 101% | 101% | 443% | ▲▲▲▲▲▲▲ | 101% | 107% | 124% | 100% | 114% |
| 20241115 | 1,034 | 1,056 | 1,026 | 1,045 | 25,400 | 11 | 101% | 101% | 67% | ▲▲▲▲▲▲▲▲ | 102% | 106% | 122% | 100% | 115% |
| 20241118 | 1,050 | 1,069 | 1,050 | 1,067 | 18,500 | 22 | 102% | 102% | 73% | ▲▲▲▲▲▲▲▲▲ | 99% | 104% | 119% | 100% | 118% |
| 20241119 | 1,073 | 1,073 | 1,059 | 1,064 | 22,600 | -3 | 100% | 99% | 122% | ▼ | 101% | 104% | 120% | 100% | 118% |
| 20241120 | 1,067 | 1,085 | 1,056 | 1,077 | 20,100 | 13 | 101% | 101% | 89% | ▲ | 103% | 108% | 119% | 100% | 119% |
| 20241121 | 1,076 | 1,106 | 1,076 | 1,105 | 32,600 | 28 | 103% | 103% | 162% | ▲▲ | 101% | 110% | 116% | 100% | 122% |
| 20241122 | 1,105 | 1,127 | 1,105 | 1,118 | 22,400 | 13 | 101% | 101% | 69% | ▲▲▲ | 99% | 110% | 116% | 100% | 124% |
| 20241125 | 1,120 | 1,132 | 1,105 | 1,105 | 30,800 | -13 | 99% | 99% | 138% | ▼ | 100% | 112% | 118% | 99% | 122% |
| 20241126 | 1,102 | 1,113 | 1,096 | 1,103 | 15,700 | -2 | 100% | 100% | 51% | ▼▼ | 106% | 110% | 118% | 99% | 121% |
| 20241127 | 1,098 | 1,180 | 1,096 | 1,161 | 88,300 | 58 | 105% | 106% | 562% | ▲ | 105% | 104% | 112% | 100% | 126% |
| 20241128 | 1,159 | 1,224 | 1,150 | 1,213 | 73,600 | 52 | 104% | 105% | 83% | ▲▲ | 101% | 103% | 107% | 100% | 130% |
| 20241129 | 1,217 | 1,282 | 1,186 | 1,231 | 102,500 | 18 | 101% | 101% | 139% | ▲▲▲ | 97% | 103% | 106% | 100% | 129% |
| 20241202 | 1,231 | 1,250 | 1,169 | 1,198 | 48,000 | -33 | 97% | 97% | 47% | ▼ | 101% | 106% | 109% | 97% | 126% |
| 20241203 | 1,198 | 1,221 | 1,194 | 1,204 | 29,300 | 6 | 101% | 101% | 61% | ▲ | 98% | 106% | 108% | 98% | 125% |
| 20241204 | 1,201 | 1,206 | 1,170 | 1,182 | 36,800 | -22 | 98% | 98% | 126% | ▼ | 105% | 106% | 109% | 96% | 119% |
| 20241205 | 1,189 | 1,250 | 1,189 | 1,250 | 29,700 | 68 | 106% | 105% | 81% | ▲ | 101% | 102% | 104% | 100% | 126% |
| 20241206 | 1,252 | 1,270 | 1,240 | 1,265 | 28,400 | 15 | 101% | 101% | 96% | ▲▲ | 100% | 100% | 0% | 100% | 127% |
| 20241209 | 1,274 | 1,279 | 1,252 | 1,270 | 24,400 | 5 | 100% | 100% | 86% | ▲▲▲ | 100% | 97% | 0% | 100% | 124% |
| 20241210 | 1,265 | 1,296 | 1,263 | 1,263 | 17,600 | -7 | 99% | 100% | 72% | ▼ | 100% | 98% | 0% | 99% | 124% |
| 20241211 | 1,254 | 1,272 | 1,240 | 1,252 | 11,100 | -11 | 99% | 100% | 63% | ▼▼ | 102% | 96% | 0% | 99% | 121% |
| 20241212 | 1,252 | 1,285 | 1,252 | 1,280 | 18,100 | 28 | 102% | 102% | 163% | ▲ | 96% | 96% | 0% | 100% | 122% |
| 20241213 | 1,262 | 1,269 | 1,206 | 1,208 | 20,600 | -72 | 94% | 96% | 114% | ▼ | 101% | 107% | 0% | 94% | 114% |
| 20241216 | 1,217 | 1,237 | 1,214 | 1,226 | 11,300 | 18 | 101% | 101% | 55% | ▲ | 98% | 106% | 0% | 96% | 115% |
| 20241217 | 1,226 | 1,233 | 1,199 | 1,207 | 20,100 | -19 | 98% | 98% | 178% | ▼ | 100% | 0% | 0% | 94% | 112% |
| 20241218 | 1,199 | 1,213 | 1,195 | 1,204 | 8,800 | -3 | 100% | 100% | 44% | ▼▼ | 102% | 0% | 0% | 94% | 109% |
| 20241219 | 1,187 | 1,218 | 1,181 | 1,215 | 10,800 | 11 | 101% | 102% | 123% | ▲ | 107% | 0% | 0% | 95% | 110% |
| 20241220 | 1,215 | 1,327 | 1,199 | 1,300 | 100,600 | 85 | 107% | 107% | 931% | ▲▲ | % | % | % | 100% | 118% |
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 | 11,400 | 440,000 | 0 | 348,300 | 11,400 | 91,700 |
| 2024-12-06 | 14,400 | 440,600 | 0 | 348,400 | 14,400 | 92,200 |
| 2024-11-29 | 15,700 | 444,800 | 0 | 347,300 | 15,700 | 97,500 |
| 2024-11-22 | 5,800 | 407,000 | 0 | 346,300 | 5,800 | 60,700 |
| 2024-11-15 | 5,500 | 386,700 | 0 | 342,100 | 5,500 | 44,600 |
| 2024-11-08 | 5,800 | 390,400 | 0 | 344,000 | 5,800 | 46,400 |
| 2024-11-01 | 1,400 | 375,400 | 0 | 342,700 | 1,400 | 32,700 |
| 2024-10-25 | 800 | 370,000 | 0 | 340,300 | 800 | 29,700 |
| 2024-10-18 | 800 | 368,200 | 0 | 338,700 | 800 | 29,500 |
| 2024-10-11 | 300 | 1,113,200 | 0 | 347,800 | 300 | 765,400 |
| 2024-10-04 | 10,600 | 1,108,600 | 0 | 346,200 | 10,600 | 762,400 |
| 2024-09-27 | 14,800 | 1,108,700 | 0 | 346,700 | 14,800 | 762,000 |
| 2024-09-20 | 15,400 | 1,109,000 | 0 | 347,800 | 15,400 | 761,200 |
| 2024-09-13 | 15,400 | 1,109,200 | 0 | 348,200 | 15,400 | 761,000 |
| 2024-09-06 | 800 | 1,109,200 | 0 | 347,200 | 800 | 762,000 |
| 2024-08-30 | 1,000 | 1,110,400 | 0 | 347,400 | 1,000 | 763,000 |
| 2024-08-23 | 2,200 | 1,111,600 | 0 | 347,700 | 2,200 | 763,900 |
| 2024-08-16 | 1,400 | 1,100,800 | 0 | 336,400 | 1,400 | 764,400 |
| 2024-08-09 | 1,800 | 1,103,100 | 0 | 336,700 | 1,800 | 766,400 |
| 2024-08-02 | 2,100 | 1,155,800 | 0 | 352,000 | 2,100 | 803,800 |
| 2024-07-26 | 1,400 | 1,169,000 | 0 | 359,000 | 1,400 | 810,000 |
| 2024-07-19 | 1,800 | 1,153,300 | 0 | 343,300 | 1,800 | 810,000 |
| 2024-07-12 | 1,800 | 1,161,700 | 0 | 345,800 | 1,800 | 815,900 |
| 2024-07-05 | 3,200 | 1,113,600 | 0 | 340,000 | 3,200 | 773,600 |
| 2024-06-28 | 3,500 | 1,116,500 | 0 | 335,800 | 3,500 | 780,700 |
| 2024-06-21 | 2,500 | 1,113,000 | 0 | 332,300 | 2,500 | 780,700 |
| 2024-06-14 | 300 | 1,111,100 | 0 | 329,400 | 300 | 781,700 |
| 2024-06-07 | 1,500 | 1,116,000 | 0 | 325,600 | 1,500 | 790,400 |
| 2024-05-31 | 3,100 | 369,500 | 0 | 326,400 | 3,100 | 43,100 |
| 2024-05-24 | 4,400 | 372,200 | 0 | 325,900 | 4,400 | 46,300 |
| 2024-05-17 | 5,200 | 354,200 | 0 | 326,200 | 5,200 | 28,000 |
| 2024-05-10 | 10,000 | 361,100 | 0 | 328,100 | 10,000 | 33,000 |
| 2024-05-02 | 3,000 | 340,100 | 0 | 324,700 | 3,000 | 15,400 |
| 2024-04-26 | 2,700 | 339,600 | 0 | 323,400 | 2,700 | 16,200 |
| 2024-04-19 | 2,900 | 336,000 | 0 | 322,800 | 2,900 | 13,200 |
| 2024-04-12 | 3,600 | 353,900 | 0 | 340,300 | 3,600 | 13,600 |
| 2024-04-05 | 5,300 | 344,600 | 0 | 331,800 | 5,300 | 12,800 |
| 2024-03-29 | 6,600 | 346,300 | 0 | 324,900 | 6,600 | 21,400 |
| 2024-03-22 | 5,400 | 346,500 | 0 | 325,300 | 5,400 | 21,200 |
| 2024-03-15 | 184,000 | 343,500 | 0 | 324,900 | 184,000 | 18,600 |
| 2024-03-08 | 47,500 | 678,300 | 0 | 322,000 | 47,500 | 356,300 |
| 2024-03-01 | 11,600 | 647,100 | 0 | 323,700 | 11,600 | 323,400 |
| 2024-02-22 | 4,800 | 645,400 | 0 | 358,200 | 4,800 | 287,200 |
| 2024-02-16 | 4,900 | 641,700 | 0 | 358,100 | 4,900 | 283,600 |
| 2024-02-09 | 5,000 | 627,400 | 0 | 370,800 | 5,000 | 256,600 |
| 2024-02-02 | 3,800 | 603,300 | 0 | 365,200 | 3,800 | 238,100 |
| 2024-01-26 | 6,000 | 591,200 | 0 | 333,500 | 6,000 | 257,700 |
| 2024-01-19 | 2,500 | 523,800 | 0 | 311,700 | 2,500 | 212,100 |
| 2024-01-12 | 2,300 | 522,000 | 0 | 311,100 | 2,300 | 210,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:00 | ヤマト | 株主優待制度の新設に関するお知らせ |
| 20241220 | 15:00 | ヤマト | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20241105 | 15:00 | ヤマト | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241101 | 15:00 | ヤマト | 業績予想の修正に関するお知らせ |
| 20241030 | 15:00 | ヤマト | 「指名・報酬委員会」設置に関するお知らせ |
| 20240805 | 15:00 | ヤマト | 業績予想の修正に関するお知らせ |
| 20240805 | 15:00 | ヤマト | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240625 | 15:00 | ヤマト | 当社取締役会の実効性に関する評価結果の概要について |
| 20240619 | 15:00 | ヤマト | 財務報告に係る内部統制の開示すべき重要な不備の解消に関するお知らせ |
| 20240619 | 15:00 | ヤマト | 人事異動のお知らせ |
| 20240607 | 15:00 | ヤマト | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240606 | 15:00 | ヤマト | 自己株式の取得状況に関するお知らせ |
| 20240516 | 18:10 | ヤマト | 「株主提案権行使に係る書面の受領及び当社取締役会意見に関するお知らせ」一部訂正について |
| 20240515 | 15:00 | ヤマト | 株主提案権行使に係る書面の受領及び当社取締役会意見に関するお知らせ |
| 20240513 | 13:30 | ヤマト | 高砂熱学工業株式会社との業務及び資本提携の解消に関するお知らせ |
| 20240507 | 15:00 | ヤマト | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240507 | 15:00 | ヤマト | 自己株式の取得状況に関するお知らせ |
| 20240402 | 15:00 | ヤマト | 自己株式の取得状況に関するお知らせ |
| 20240312 | 15:00 | ヤマト | 人事異動のお知らせ |
| 20240311 | 15:00 | ヤマト | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240205 | 15:00 | ヤマト | 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 |
|---|---|---|---|
| 1967 | 1 | 省エネ 空調工事 冷凍冷蔵設備｜株式会社ヤマト | 2024-12-21 16:26:29 |
| 1967 | 2 | 「第79回定時株主総会決議ご通知」を追加しました。 | 2024-06-25 20:40:50 |
| 1967 | 2 | コーポレートガバナンス｜株式会社ヤマト | 2024-06-19 00:36:46 |
| 1967 | 2 | 株主総会｜株式会社ヤマト | 2024-06-19 00:36:45 |
| 1967 | 2 | リリース｜株式会社ヤマト | 2024-06-19 00:36:44 |
| 1967 | 2 | IR情報｜株式会社ヤマト | 2024-06-19 00:36:42 |
| 1967 | 2 | 2023年３月期第３四半期決算短信〔日本基準〕(連結)発表の延期に関するお知らせ | 2024-06-16 05:48:10 |
| 1967 | 2 | 2023年3月期 第3四半期決算短信 | 2024-06-16 05:48:09 |
| 1967 | 2 | 自己株式の取得状況に関するお知らせ | 2024-06-16 05:48:06 |
| 1967 | 2 | 連結子会社の解散に関するお知らせ | 2024-06-16 05:48:05 |