| 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 | 3,005 | 3,025 | 3,005 | 3,020 | 1,600 | 5 | 100% | 100% | 94% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20250121 | 3,015 | 3,030 | 3,010 | 3,030 | 1,400 | 10 | 100% | 100% | 88% | ▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20250122 | 3,030 | 3,040 | 3,025 | 3,025 | 1,200 | -5 | 100% | 100% | 86% | ▼ | 100% | 101% | 101% | 100% | 104% |
| 20250123 | 3,020 | 3,025 | 3,005 | 3,020 | 2,800 | -5 | 100% | 100% | 233% | ▼▼ | 100% | 101% | 101% | 99% | 103% |
| 20250124 | 3,010 | 3,020 | 3,010 | 3,020 | 1,200 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 101% | 99% | 103% |
| 20250127 | 3,020 | 3,030 | 3,010 | 3,030 | 1,900 | 10 | 100% | 100% | 158% | ▲ | 100% | 99% | 100% | 100% | 104% |
| 20250128 | 3,030 | 3,045 | 3,020 | 3,030 | 1,400 | 0 | 100% | 100% | 74% | -- | 100% | 99% | 100% | 100% | 103% |
| 20250129 | 3,050 | 3,050 | 3,020 | 3,040 | 2,800 | 10 | 100% | 100% | 200% | ▲ | 100% | 99% | 100% | 100% | 104% |
| 20250130 | 3,030 | 3,035 | 3,015 | 3,020 | 2,200 | -20 | 99% | 100% | 79% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20250131 | 3,020 | 3,040 | 3,010 | 3,010 | 3,800 | -10 | 100% | 100% | 173% | ▼▼ | 100% | 101% | 100% | 99% | 100% |
| 20250203 | 3,010 | 3,040 | 3,005 | 3,010 | 3,400 | 0 | 100% | 100% | 89% | -- | 100% | 101% | 100% | 99% | 100% |
| 20250204 | 3,010 | 3,020 | 3,010 | 3,010 | 2,800 | 0 | 100% | 100% | 82% | -- | 100% | 101% | 100% | 99% | 100% |
| 20250205 | 3,015 | 3,015 | 3,010 | 3,010 | 500 | 0 | 100% | 100% | 18% | -- | 100% | 101% | 100% | 99% | 100% |
| 20250206 | 3,015 | 3,025 | 3,015 | 3,020 | 1,900 | 10 | 100% | 100% | 380% | ▲ | 100% | 100% | 97% | 99% | 101% |
| 20250207 | 3,030 | 3,030 | 3,020 | 3,030 | 2,000 | 10 | 100% | 100% | 105% | ▲▲ | 100% | 100% | 95% | 100% | 101% |
| 20250210 | 3,030 | 3,040 | 3,030 | 3,040 | 1,700 | 10 | 100% | 100% | 85% | ▲▲▲ | 100% | 99% | 95% | 100% | 101% |
| 20250212 | 3,045 | 3,045 | 3,035 | 3,040 | 1,700 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 95% | 100% | 101% |
| 20250213 | 3,040 | 3,040 | 3,030 | 3,035 | 2,100 | -5 | 100% | 100% | 124% | ▼ | 100% | 100% | 96% | 100% | 101% |
| 20250214 | 3,025 | 3,040 | 3,025 | 3,025 | 3,500 | -10 | 100% | 100% | 167% | ▼▼ | 100% | 100% | 96% | 100% | 100% |
| 20250217 | 3,025 | 3,030 | 3,020 | 3,020 | 3,100 | -5 | 100% | 100% | 89% | ▼▼▼ | 100% | 100% | 97% | 99% | 100% |
| 20250218 | 3,010 | 3,020 | 3,010 | 3,010 | 2,700 | -10 | 100% | 100% | 87% | ▼▼▼▼ | 100% | 98% | 98% | 99% | 100% |
| 20250219 | 3,005 | 3,025 | 3,005 | 3,020 | 3,000 | 10 | 100% | 100% | 111% | ▲ | 100% | 95% | 98% | 99% | 100% |
| 20250220 | 3,010 | 3,020 | 3,005 | 3,015 | 3,500 | -5 | 100% | 100% | 117% | ▼ | 100% | 95% | 98% | 99% | 100% |
| 20250225 | 3,005 | 3,015 | 3,000 | 3,005 | 8,400 | -10 | 100% | 100% | 240% | ▼▼ | 99% | 96% | 98% | 99% | 100% |
| 20250226 | 2,986 | 2,998 | 2,950 | 2,950 | 23,500 | -55 | 98% | 99% | 280% | ▼▼▼ | 100% | 100% | 103% | 97% | 100% |
| 20250227 | 2,850 | 2,865 | 2,831 | 2,841 | 18,500 | -109 | 96% | 100% | 79% | ▼▼▼▼ | 100% | 101% | 103% | 93% | 100% |
| 20250228 | 2,842 | 2,849 | 2,830 | 2,849 | 4,400 | 8 | 100% | 100% | 24% | ▲ | 100% | 101% | 103% | 94% | 100% |
| 20250303 | 2,849 | 2,869 | 2,840 | 2,860 | 4,300 | 11 | 100% | 100% | 98% | ▲▲ | 100% | 101% | 102% | 94% | 101% |
| 20250304 | 2,870 | 2,870 | 2,840 | 2,863 | 4,000 | 3 | 100% | 100% | 93% | ▲▲▲ | 100% | 101% | 103% | 94% | 101% |
| 20250305 | 2,852 | 2,868 | 2,849 | 2,856 | 1,400 | -7 | 100% | 100% | 35% | ▼ | 100% | 101% | 103% | 94% | 101% |
| 20250306 | 2,860 | 2,868 | 2,855 | 2,868 | 2,200 | 12 | 100% | 100% | 157% | ▲ | 100% | 101% | 103% | 94% | 101% |
| 20250307 | 2,864 | 2,874 | 2,864 | 2,874 | 1,300 | 6 | 100% | 100% | 59% | ▲▲ | 100% | 100% | 102% | 95% | 101% |
| 20250310 | 2,884 | 2,885 | 2,874 | 2,885 | 2,500 | 11 | 100% | 100% | 192% | ▲▲▲ | 100% | 101% | 102% | 95% | 102% |
| 20250311 | 2,880 | 2,886 | 2,875 | 2,885 | 1,300 | 0 | 100% | 100% | 52% | -- | 100% | 101% | 102% | 95% | 102% |
| 20250312 | 2,876 | 2,885 | 2,876 | 2,876 | 900 | -9 | 100% | 100% | 69% | ▼ | 100% | 101% | 102% | 95% | 101% |
| 20250313 | 2,885 | 2,886 | 2,875 | 2,879 | 1,600 | 3 | 100% | 100% | 178% | ▲ | 100% | 102% | 101% | 95% | 101% |
| 20250314 | 2,888 | 2,909 | 2,885 | 2,898 | 2,800 | 19 | 101% | 100% | 175% | ▲▲ | 100% | 101% | 101% | 95% | 102% |
| 20250317 | 2,900 | 2,907 | 2,900 | 2,903 | 2,300 | 5 | 100% | 100% | 82% | ▲▲▲ | 100% | 101% | 101% | 96% | 102% |
| 20250318 | 2,903 | 2,907 | 2,903 | 2,907 | 1,600 | 4 | 100% | 100% | 70% | ▲▲▲▲ | 100% | 100% | 100% | 96% | 102% |
| 20250319 | 2,910 | 2,920 | 2,910 | 2,910 | 2,900 | 3 | 100% | 100% | 181% | ▲▲▲▲▲ | 101% | 101% | 100% | 96% | 102% |
| 20250321 | 2,910 | 2,935 | 2,910 | 2,935 | 2,600 | 25 | 101% | 101% | 90% | ▲▲▲▲▲▲ | 100% | 100% | 100% | 97% | 103% |
| 20250324 | 2,935 | 2,936 | 2,915 | 2,926 | 1,800 | -9 | 100% | 100% | 69% | ▼ | 100% | 101% | 100% | 97% | 103% |
| 20250325 | 2,922 | 2,923 | 2,911 | 2,918 | 1,700 | -8 | 100% | 100% | 94% | ▼▼ | 99% | 100% | 100% | 97% | 103% |
| 20250326 | 2,918 | 2,918 | 2,901 | 2,903 | 1,900 | -15 | 99% | 99% | 112% | ▼▼▼ | 101% | 101% | 101% | 98% | 102% |
| 20250327 | 2,898 | 2,937 | 2,880 | 2,937 | 4,000 | 34 | 101% | 101% | 211% | ▲ | 101% | 100% | 100% | 100% | 103% |
| 20250328 | 2,920 | 2,937 | 2,918 | 2,937 | 1,000 | 0 | 100% | 101% | 25% | -- | 100% | 99% | 100% | 100% | 103% |
| 20250331 | 2,923 | 2,925 | 2,917 | 2,921 | 1,500 | -16 | 99% | 100% | 150% | ▼ | 100% | 97% | 99% | 99% | 102% |
| 20250401 | 2,921 | 2,930 | 2,920 | 2,925 | 1,200 | 4 | 100% | 100% | 80% | ▲ | 100% | 97% | 98% | 100% | 102% |
| 20250402 | 2,926 | 2,936 | 2,925 | 2,925 | 2,000 | 0 | 100% | 100% | 167% | -- | 99% | 97% | 98% | 100% | 102% |
| 20250403 | 2,920 | 2,920 | 2,880 | 2,884 | 2,700 | -41 | 99% | 99% | 135% | ▼ | 99% | 100% | 0% | 98% | 101% |
| 20250404 | 2,852 | 2,855 | 2,815 | 2,815 | 4,000 | -69 | 98% | 99% | 148% | ▼▼ | 101% | 102% | 0% | 96% | 100% |
| 20250408 | 2,796 | 2,820 | 2,770 | 2,820 | 3,200 | 5 | 100% | 101% | 80% | ▲ | 99% | 102% | 0% | 96% | 100% |
| 20250409 | 2,855 | 2,856 | 2,820 | 2,836 | 2,200 | 16 | 101% | 99% | 69% | ▲▲ | 98% | 101% | 0% | 97% | 101% |
| 20250410 | 2,899 | 2,899 | 2,840 | 2,840 | 2,000 | 4 | 100% | 98% | 91% | ▲▲▲ | 98% | 100% | 0% | 97% | 101% |
| 20250411 | 2,882 | 2,883 | 2,831 | 2,831 | 700 | -9 | 100% | 98% | 35% | ▼ | 99% | 99% | 0% | 96% | 101% |
| 20250414 | 2,893 | 2,894 | 2,843 | 2,859 | 1,100 | 28 | 101% | 99% | 157% | ▲ | 101% | 99% | 0% | 97% | 102% |
| 20250415 | 2,900 | 2,924 | 2,886 | 2,924 | 3,400 | 65 | 102% | 101% | 309% | ▲▲ | 99% | 0% | 0% | 100% | 104% |
| 20250416 | 2,924 | 2,924 | 2,885 | 2,885 | 2,600 | -39 | 99% | 99% | 76% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20250417 | 2,860 | 2,864 | 2,856 | 2,860 | 3,200 | -25 | 99% | 100% | 123% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20250418 | 2,859 | 2,865 | 2,853 | 2,862 | 2,400 | 2 | 100% | 100% | 75% | ▲ | % | % | % | 97% | 102% |
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 | 8,600 | 0 | 3,000 | 0 | 5,600 |
| 2025-04-04 | 0 | 8,300 | 0 | 3,000 | 0 | 5,300 |
| 2025-03-28 | 0 | 9,100 | 0 | 2,800 | 0 | 6,300 |
| 2025-03-21 | 0 | 8,400 | 0 | 3,200 | 0 | 5,200 |
| 2025-03-14 | 0 | 7,000 | 0 | 2,500 | 0 | 4,500 |
| 2025-03-07 | 0 | 4,600 | 0 | 2,400 | 0 | 2,200 |
| 2025-02-28 | 300 | 3,200 | 300 | 1,000 | 0 | 2,200 |
| 2025-02-21 | 0 | 7,100 | 0 | 600 | 0 | 6,500 |
| 2025-02-14 | 0 | 11,100 | 0 | 1,200 | 0 | 9,900 |
| 2025-02-07 | 0 | 13,900 | 0 | 1,200 | 0 | 12,700 |
| 2025-01-31 | 0 | 15,400 | 0 | 1,100 | 0 | 14,300 |
| 2025-01-24 | 0 | 17,300 | 0 | 1,900 | 0 | 15,400 |
| 2025-01-17 | 0 | 17,700 | 0 | 1,900 | 0 | 15,800 |
| 2025-01-10 | 0 | 18,500 | 0 | 2,500 | 0 | 16,000 |
| 2024-12-27 | 0 | 16,300 | 0 | 1,800 | 0 | 14,500 |
| 2024-12-20 | 0 | 16,200 | 0 | 1,800 | 0 | 14,400 |
| 2024-12-13 | 0 | 13,900 | 0 | 1,700 | 0 | 12,200 |
| 2024-12-06 | 0 | 13,900 | 0 | 1,700 | 0 | 12,200 |
| 2024-11-29 | 0 | 11,600 | 0 | 1,600 | 0 | 10,000 |
| 2024-11-22 | 0 | 11,100 | 0 | 1,900 | 0 | 9,200 |
| 2024-11-15 | 0 | 10,900 | 0 | 2,000 | 0 | 8,900 |
| 2024-11-08 | 0 | 10,400 | 0 | 2,200 | 0 | 8,200 |
| 2024-11-01 | 0 | 10,500 | 0 | 2,500 | 0 | 8,000 |
| 2024-10-25 | 0 | 10,200 | 0 | 2,300 | 0 | 7,900 |
| 2024-10-18 | 0 | 8,800 | 0 | 2,300 | 0 | 6,500 |
| 2024-10-11 | 0 | 7,900 | 0 | 2,300 | 0 | 5,600 |
| 2024-10-04 | 0 | 7,500 | 0 | 1,900 | 0 | 5,600 |
| 2024-09-27 | 0 | 7,300 | 0 | 1,600 | 0 | 5,700 |
| 2024-09-20 | 0 | 6,900 | 0 | 1,300 | 0 | 5,600 |
| 2024-09-13 | 0 | 7,100 | 0 | 1,300 | 0 | 5,800 |
| 2024-09-06 | 0 | 7,200 | 0 | 1,400 | 0 | 5,800 |
| 2024-08-30 | 0 | 6,600 | 0 | 1,200 | 0 | 5,400 |
| 2024-08-23 | 0 | 5,900 | 0 | 1,400 | 0 | 4,500 |
| 2024-08-16 | 0 | 8,300 | 0 | 2,000 | 0 | 6,300 |
| 2024-08-09 | 0 | 8,900 | 0 | 1,500 | 0 | 7,400 |
| 2024-08-02 | 0 | 11,000 | 0 | 1,400 | 0 | 9,600 |
| 2024-07-26 | 100 | 11,400 | 100 | 1,900 | 0 | 9,500 |
| 2024-07-19 | 0 | 13,900 | 0 | 3,700 | 0 | 10,200 |
| 2024-07-12 | 100 | 12,900 | 100 | 3,600 | 0 | 9,300 |
| 2024-07-05 | 0 | 12,800 | 0 | 3,700 | 0 | 9,100 |
| 2024-06-28 | 0 | 12,000 | 0 | 3,400 | 0 | 8,600 |
| 2024-06-21 | 0 | 11,800 | 0 | 3,900 | 0 | 7,900 |
| 2024-06-14 | 0 | 11,100 | 0 | 3,900 | 0 | 7,200 |
| 2024-06-07 | 0 | 11,000 | 0 | 4,000 | 0 | 7,000 |
| 2024-05-31 | 0 | 10,600 | 0 | 3,700 | 0 | 6,900 |
| 2024-05-24 | 0 | 10,100 | 0 | 4,000 | 0 | 6,100 |
| 2024-05-17 | 0 | 9,300 | 0 | 3,400 | 0 | 5,900 |
| 2024-05-10 | 0 | 9,200 | 0 | 3,500 | 0 | 5,700 |
| 2024-05-02 | 0 | 8,900 | 0 | 3,900 | 0 | 5,000 |
| 2024-04-26 | 0 | 8,700 | 0 | 3,900 | 0 | 4,800 |
| 2024-04-19 | 0 | 8,400 | 0 | 4,000 | 0 | 4,400 |
| 2024-04-12 | 0 | 7,800 | 0 | 4,000 | 0 | 3,800 |
| 2024-04-05 | 0 | 7,800 | 0 | 4,100 | 0 | 3,700 |
| 2024-03-29 | 0 | 8,300 | 0 | 4,100 | 0 | 4,200 |
| 2024-03-22 | 0 | 10,300 | 0 | 4,600 | 0 | 5,700 |
| 2024-03-15 | 0 | 10,900 | 0 | 4,900 | 0 | 6,000 |
| 2024-03-08 | 0 | 7,900 | 0 | 4,500 | 0 | 3,400 |
| 2024-03-01 | 0 | 7,000 | 0 | 3,800 | 0 | 3,200 |
| 2024-02-22 | 0 | 4,000 | 0 | 3,000 | 0 | 1,000 |
| 2024-02-16 | 0 | 5,500 | 0 | 3,300 | 0 | 2,200 |
| 2024-02-09 | 0 | 7,500 | 0 | 3,400 | 0 | 4,100 |
| 2024-02-02 | 0 | 7,100 | 0 | 1,200 | 0 | 5,900 |
| 2024-01-26 | 0 | 8,300 | 0 | 1,400 | 0 | 6,900 |
| 2024-01-19 | 0 | 7,800 | 0 | 1,700 | 0 | 6,100 |
| 2024-01-12 | 0 | 7,200 | 0 | 1,900 | 0 | 5,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-25 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -16,500 | 3,000 | 3,005 | 2,972 | 2,972 | 3,500 |
| 2024-06-11 | JPM Securities Japan Co Ltd. | 16,500 | 0.50% | ▲ | 2,879 | 2,880 | 2,870 | 2,870 | 1,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250414 | 17:00 | Ｙ’ｓ | 2025年２月期通期連結業績予想と実績値との差異に関するお知らせ |
| 20250414 | 17:00 | Ｙ’ｓ | 2025年2月期決算短信〔日本基準〕（連結） |
| 20250114 | 15:30 | Ｙ’ｓ | 2025年2月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241023 | 18:00 | Ｙ’ｓ | 2025年２月期第２四半期（中間期） 決算説明資料 |
| 20241015 | 15:30 | Ｙ’ｓ | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241015 | 15:30 | Ｙ’ｓ | 2025年２月期第２四半期（中間期）連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 20240712 | 15:30 | Ｙ’ｓ | 2025年2月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240529 | 16:10 | Ｙ’ｓ | （訂正・数値データ訂正）「2024年２月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240424 | 18:00 | Ｙ’ｓ | 2024年２月期 決算説明資料 |
| 20240415 | 16:30 | Ｙ’ｓ | 特別損失の計上及び2024年２月期通期連結業績予想と実績値との差異に関するお知らせ |
| 20240415 | 16:30 | Ｙ’ｓ | 2024年2月期決算短信〔日本基準〕（連結） |
| 20240415 | 16:30 | Ｙ’ｓ | 「継続企業の前提に関する注記」の記載解消に関するお知らせ |
| 20240115 | 16:00 | Ｙ’ｓ | 2024年2月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240115 | 16:00 | Ｙ’ｓ | 特別損失の計上及び2024年２月期通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2798 | 1 | ???ｮ???ﾐ???C?Y?e?[?u???R?[?|???[?V???? / Y's table corporation | 2025-04-19 21:28:14 |
| 2798 | 2 | ワイズテーブルコーポレーション : IR情報 | 2024-06-18 11:17:06 |
| 2798 | 2 | ワイズテーブルコーポレーション : IR情報 | 2024-06-18 11:17:05 |
| 2798 | 2 | ワイズテーブルコーポレーション : IR情報 | 2024-06-18 11:17:04 |
| 2798 | 2 | ワイズテーブルコーポレーション : IR情報 | 2024-06-18 11:17:02 |
| 2798 | 2 | ワイズテーブルコーポレーション : IR情報 | 2024-06-18 11:17:01 |
| 2798 | 2 | ワイズテーブルコーポレーション : IR情報 | 2024-06-18 11:17:00 |
| 2798 | 2 | 株式会社ワイズテーブルコーポレーション / Y's table corporation | 2024-06-18 11:16:59 |
| 2798 | 2 | ワイズテーブルコーポレーション : IR情報 | 2024-06-18 11:16:58 |
| 2798 | 2 | ワイズテーブルコーポレーション : IR情報 | 2024-06-18 11:16:57 |