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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,532 | 1,553 | 1,490 | 1,508 | 106,400 | -21 | 99% | 98% | 102% | ▼ | 100% | 99% | 101% | 99% | 115% |
20250311 | 1,499 | 1,510 | 1,463 | 1,499 | 63,100 | -9 | 99% | 100% | 59% | ▼▼ | 100% | 98% | 101% | 98% | 114% |
20250312 | 1,507 | 1,522 | 1,503 | 1,508 | 25,400 | 9 | 101% | 100% | 40% | ▲ | 98% | 101% | 98% | 99% | 114% |
20250313 | 1,509 | 1,522 | 1,473 | 1,478 | 84,200 | -30 | 98% | 98% | 331% | ▼ | 100% | 103% | 100% | 97% | 109% |
20250314 | 1,480 | 1,493 | 1,474 | 1,482 | 67,600 | 4 | 100% | 100% | 80% | ▲ | 98% | 102% | 97% | 97% | 108% |
20250317 | 1,500 | 1,500 | 1,476 | 1,476 | 233,000 | -6 | 100% | 98% | 345% | ▼ | 103% | 106% | 97% | 97% | 107% |
20250318 | 1,432 | 1,475 | 1,420 | 1,475 | 115,100 | -1 | 100% | 103% | 49% | ▼▼ | 103% | 102% | 94% | 96% | 107% |
20250319 | 1,477 | 1,530 | 1,457 | 1,522 | 85,200 | 47 | 103% | 103% | 74% | ▲ | 99% | 100% | 91% | 100% | 111% |
20250321 | 1,527 | 1,541 | 1,507 | 1,510 | 26,100 | -12 | 99% | 99% | 31% | ▼ | 100% | 99% | 105% | 99% | 110% |
20250324 | 1,529 | 1,535 | 1,512 | 1,524 | 15,400 | 14 | 101% | 100% | 59% | ▲ | 98% | 96% | 104% | 100% | 111% |
20250325 | 1,539 | 1,539 | 1,505 | 1,505 | 10,400 | -19 | 99% | 98% | 68% | ▼ | 100% | 98% | 107% | 98% | 105% |
20250326 | 1,505 | 1,524 | 1,480 | 1,511 | 30,500 | 6 | 100% | 100% | 293% | ▲ | 100% | 96% | 106% | 99% | 106% |
20250327 | 1,520 | 1,531 | 1,505 | 1,520 | 57,000 | 9 | 101% | 100% | 187% | ▲▲ | 98% | 93% | 107% | 99% | 106% |
20250328 | 1,498 | 1,498 | 1,459 | 1,462 | 34,200 | -58 | 96% | 98% | 60% | ▼ | 101% | 92% | 110% | 96% | 102% |
20250331 | 1,460 | 1,506 | 1,460 | 1,481 | 34,300 | 19 | 101% | 101% | 100% | ▲ | 98% | 88% | 111% | 97% | 101% |
20250401 | 1,484 | 1,491 | 1,456 | 1,456 | 20,700 | -25 | 98% | 98% | 60% | ▼ | 95% | 89% | 113% | 95% | 100% |
20250402 | 1,457 | 1,458 | 1,385 | 1,390 | 51,600 | -66 | 95% | 95% | 249% | ▼▼ | 102% | 102% | 125% | 91% | 100% |
20250403 | 1,324 | 1,364 | 1,321 | 1,350 | 41,600 | -40 | 97% | 102% | 81% | ▼▼▼ | 98% | 102% | 125% | 88% | 100% |
20250404 | 1,320 | 1,346 | 1,253 | 1,299 | 76,800 | -51 | 96% | 98% | 185% | ▼▼▼▼ | 105% | 111% | 134% | 85% | 100% |
20250408 | 1,234 | 1,309 | 1,227 | 1,292 | 45,200 | -7 | 99% | 105% | 59% | ▼▼▼▼▼ | 100% | 107% | 128% | 85% | 100% |
20250409 | 1,290 | 1,313 | 1,260 | 1,288 | 27,300 | -4 | 100% | 100% | 60% | ▼▼▼▼▼▼ | 98% | 101% | 120% | 85% | 100% |
20250410 | 1,374 | 1,386 | 1,323 | 1,352 | 51,200 | 64 | 105% | 98% | 188% | ▲ | 101% | 105% | 125% | 89% | 105% |
20250411 | 1,322 | 1,348 | 1,307 | 1,341 | 17,900 | -11 | 99% | 101% | 35% | ▼ | 101% | 103% | 122% | 88% | 104% |
20250414 | 1,357 | 1,405 | 1,341 | 1,375 | 45,500 | 34 | 103% | 101% | 254% | ▲ | 99% | 116% | 120% | 90% | 107% |
20250415 | 1,380 | 1,394 | 1,356 | 1,360 | 18,600 | -15 | 99% | 99% | 41% | ▼ | 101% | 117% | 121% | 89% | 106% |
20250416 | 1,365 | 1,385 | 1,354 | 1,381 | 27,200 | 21 | 102% | 101% | 146% | ▲ | 100% | 117% | 119% | 91% | 107% |
20250417 | 1,381 | 1,399 | 1,375 | 1,386 | 29,000 | 5 | 100% | 100% | 107% | ▲▲ | 101% | 116% | 118% | 91% | 108% |
20250418 | 1,390 | 1,405 | 1,390 | 1,397 | 13,800 | 11 | 101% | 101% | 48% | ▲▲▲ | 115% | 115% | 117% | 92% | 108% |
20250421 | 1,397 | 1,626 | 1,397 | 1,600 | 456,800 | 203 | 115% | 115% | 3310% | ▲▲▲▲ | 98% | 98% | 104% | 100% | 124% |
20250422 | 1,580 | 1,592 | 1,539 | 1,550 | 81,700 | -50 | 97% | 98% | 18% | ▼ | 104% | 107% | 106% | 97% | 120% |
20250423 | 1,540 | 1,662 | 1,524 | 1,609 | 346,600 | 59 | 104% | 104% | 424% | ▲ | 99% | 102% | 101% | 100% | 125% |
20250424 | 1,615 | 1,648 | 1,550 | 1,600 | 101,200 | -9 | 99% | 99% | 29% | ▼ | 95% | 103% | 103% | 99% | 124% |
20250425 | 1,595 | 1,611 | 1,511 | 1,511 | 43,000 | -89 | 94% | 95% | 42% | ▼▼ | 101% | 107% | 107% | 94% | 117% |
20250428 | 1,529 | 1,556 | 1,512 | 1,544 | 18,300 | 33 | 102% | 101% | 43% | ▲ | 107% | 102% | 106% | 96% | 120% |
20250430 | 1,540 | 1,675 | 1,532 | 1,652 | 208,700 | 108 | 107% | 107% | 1140% | ▲▲ | 102% | 101% | 101% | 100% | 128% |
20250501 | 1,615 | 1,656 | 1,608 | 1,647 | 148,000 | -5 | 100% | 102% | 71% | ▼ | 102% | 102% | 102% | 100% | 128% |
20250502 | 1,610 | 1,653 | 1,566 | 1,635 | 43,300 | -12 | 99% | 102% | 29% | ▼▼ | 95% | 95% | 99% | 99% | 127% |
20250507 | 1,653 | 1,667 | 1,528 | 1,565 | 279,800 | -70 | 96% | 95% | 646% | ▼▼▼ | 101% | 101% | 105% | 95% | 122% |
20250508 | 1,554 | 1,600 | 1,483 | 1,564 | 114,600 | -1 | 100% | 101% | 41% | ▼▼▼▼ | 107% | 102% | 107% | 95% | 121% |
20250509 | 1,534 | 1,650 | 1,534 | 1,639 | 297,400 | 75 | 105% | 107% | 260% | ▲ | 96% | 96% | 100% | 99% | 127% |
20250512 | 1,636 | 1,667 | 1,561 | 1,568 | 41,500 | -71 | 96% | 96% | 14% | ▼ | 99% | 102% | 104% | 95% | 117% |
20250513 | 1,579 | 1,618 | 1,558 | 1,569 | 28,800 | 1 | 100% | 99% | 69% | ▲ | 100% | 103% | 105% | 95% | 117% |
20250514 | 1,560 | 1,577 | 1,540 | 1,563 | 17,400 | -6 | 100% | 100% | 60% | ▼ | 99% | 105% | 106% | 95% | 115% |
20250515 | 1,544 | 1,560 | 1,524 | 1,533 | 29,900 | -30 | 98% | 99% | 172% | ▼▼ | 103% | 106% | 107% | 93% | 113% |
20250516 | 1,528 | 1,583 | 1,520 | 1,572 | 78,200 | 39 | 103% | 103% | 262% | ▲ | 102% | 103% | 104% | 95% | 114% |
20250519 | 1,580 | 1,610 | 1,552 | 1,608 | 39,500 | 36 | 102% | 102% | 51% | ▲▲ | 99% | 102% | 102% | 97% | 116% |
20250520 | 1,608 | 1,624 | 1,594 | 1,595 | 31,900 | -13 | 99% | 99% | 81% | ▼ | 102% | 102% | 103% | 97% | 114% |
20250521 | 1,595 | 1,650 | 1,595 | 1,625 | 46,300 | 30 | 102% | 102% | 145% | ▲ | 100% | 101% | 101% | 98% | 108% |
20250522 | 1,613 | 1,632 | 1,601 | 1,614 | 20,100 | -11 | 99% | 100% | 43% | ▼ | 101% | 100% | 100% | 98% | 107% |
20250523 | 1,614 | 1,637 | 1,611 | 1,635 | 16,600 | 21 | 101% | 101% | 83% | ▲ | 99% | 99% | 0% | 99% | 108% |
20250526 | 1,628 | 1,630 | 1,604 | 1,618 | 21,500 | -17 | 99% | 99% | 130% | ▼ | 100% | 100% | 0% | 98% | 107% |
20250527 | 1,630 | 1,632 | 1,615 | 1,629 | 7,500 | 11 | 101% | 100% | 35% | ▲ | 99% | 100% | 0% | 99% | 108% |
20250528 | 1,630 | 1,634 | 1,610 | 1,611 | 8,500 | -18 | 99% | 99% | 113% | ▼ | 100% | 101% | 0% | 98% | 105% |
20250529 | 1,611 | 1,630 | 1,602 | 1,607 | 15,100 | -4 | 100% | 100% | 178% | ▼▼ | 101% | 102% | 0% | 97% | 105% |
20250530 | 1,603 | 1,645 | 1,603 | 1,616 | 15,200 | 9 | 101% | 101% | 101% | ▲ | 101% | 102% | 0% | 98% | 105% |
20250602 | 1,610 | 1,641 | 1,610 | 1,622 | 5,100 | 6 | 100% | 101% | 34% | ▲▲ | 99% | 99% | 0% | 99% | 106% |
20250603 | 1,635 | 1,635 | 1,608 | 1,624 | 7,900 | 2 | 100% | 99% | 155% | ▲▲▲ | 101% | 0% | 0% | 99% | 106% |
20250604 | 1,620 | 1,633 | 1,613 | 1,633 | 5,100 | 9 | 101% | 101% | 65% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 107% |
20250605 | 1,615 | 1,638 | 1,611 | 1,636 | 10,000 | 3 | 100% | 101% | 196% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 107% |
20250606 | 1,622 | 1,630 | 1,611 | 1,617 | 3,200 | -19 | 99% | 100% | 32% | ▼ | % | % | % | 99% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 26,900 | 39,300 | 0 | 29,000 | 26,900 | 10,300 |
2025-05-23 | 25,800 | 40,400 | 0 | 29,100 | 25,800 | 11,300 |
2025-05-16 | 25,300 | 48,100 | 0 | 38,100 | 25,300 | 10,000 |
2025-05-09 | 27,100 | 79,000 | 0 | 62,100 | 27,100 | 16,900 |
2025-05-02 | 23,200 | 284,500 | 0 | 273,200 | 23,200 | 11,300 |
2025-04-25 | 30,500 | 355,300 | 0 | 347,300 | 30,500 | 8,000 |
2025-04-18 | 17,700 | 442,000 | 0 | 431,900 | 17,700 | 10,100 |
2025-04-11 | 16,400 | 428,400 | 0 | 415,500 | 16,400 | 12,900 |
2025-04-04 | 17,600 | 430,600 | 0 | 416,100 | 17,600 | 14,500 |
2025-03-28 | 25,400 | 446,400 | 0 | 432,100 | 25,400 | 14,300 |
2025-03-21 | 27,900 | 452,200 | 0 | 430,600 | 27,900 | 21,600 |
2025-03-14 | 93,400 | 474,100 | 0 | 439,400 | 93,400 | 34,700 |
2025-03-07 | 34,000 | 469,100 | 0 | 442,300 | 34,000 | 26,800 |
2025-02-28 | 21,800 | 461,000 | 0 | 434,800 | 21,800 | 26,200 |
2025-02-21 | 21,000 | 465,500 | 0 | 437,800 | 21,000 | 27,700 |
2025-02-14 | 21,700 | 446,100 | 0 | 421,200 | 21,700 | 24,900 |
2025-02-07 | 18,000 | 445,100 | 0 | 418,800 | 18,000 | 26,300 |
2025-01-31 | 18,000 | 429,100 | 0 | 411,800 | 18,000 | 17,300 |
2025-01-24 | 18,800 | 398,700 | 0 | 386,400 | 18,800 | 12,300 |
2025-01-17 | 20,000 | 394,800 | 0 | 380,100 | 20,000 | 14,700 |
2025-01-10 | 28,000 | 379,800 | 0 | 367,100 | 28,000 | 12,700 |
2024-12-27 | 36,600 | 381,900 | 0 | 357,700 | 36,600 | 24,200 |
2024-12-20 | 14,100 | 379,900 | 0 | 350,600 | 14,100 | 29,300 |
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
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 | 2025-06-07 03:21:46 |
1967 | 2 | 「第80回定時株主総会招集ご通知」を追加しました。 | 2025-05-26 16:31:05 |
1967 | 2 | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ | 2025-03-31 23:30:53 |
1967 | 2 | IRライブラリ|株式会社ヤマト | 2024-12-27 15:31:32 |
1967 | 2 | 株主・投資家の皆さまへ|株式会社ヤマト | 2024-12-27 15:31:30 |
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 |