| 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 | 957 | 957 | 941 | 944 | 370,800 | -8 | 99% | 99% | 174% | ▼ | 100% | 102% | 103% | 91% | 100% |
| 20240925 | 948 | 950 | 938 | 947 | 336,000 | 3 | 100% | 100% | 91% | ▲ | 101% | 101% | 103% | 92% | 100% |
| 20240926 | 949 | 963 | 946 | 962 | 530,100 | 15 | 102% | 101% | 158% | ▲▲ | 101% | 101% | 103% | 93% | 102% |
| 20240927 | 950 | 966 | 947 | 962 | 344,500 | 0 | 100% | 101% | 65% | -- | 101% | 104% | 104% | 93% | 102% |
| 20240930 | 941 | 958 | 940 | 949 | 258,400 | -13 | 99% | 101% | 75% | ▼ | 101% | 103% | 102% | 93% | 101% |
| 20241001 | 958 | 970 | 955 | 963 | 145,400 | 14 | 101% | 101% | 56% | ▲ | 99% | 102% | 102% | 95% | 102% |
| 20241002 | 960 | 962 | 949 | 951 | 138,700 | -12 | 99% | 99% | 95% | ▼ | 100% | 101% | 101% | 94% | 101% |
| 20241003 | 966 | 971 | 958 | 963 | 143,700 | 12 | 101% | 100% | 104% | ▲ | 101% | 100% | 99% | 96% | 102% |
| 20241004 | 968 | 980 | 964 | 975 | 159,500 | 12 | 101% | 101% | 111% | ▲▲ | 100% | 98% | 96% | 97% | 103% |
| 20241007 | 980 | 984 | 973 | 983 | 144,600 | 8 | 101% | 100% | 91% | ▲▲▲ | 100% | 99% | 95% | 98% | 104% |
| 20241008 | 975 | 983 | 970 | 972 | 100,700 | -11 | 99% | 100% | 70% | ▼ | 99% | 100% | 95% | 97% | 103% |
| 20241009 | 972 | 977 | 965 | 967 | 84,800 | -5 | 99% | 99% | 84% | ▼▼ | 99% | 101% | 96% | 97% | 102% |
| 20241010 | 970 | 970 | 954 | 958 | 110,700 | -9 | 99% | 99% | 131% | ▼▼▼ | 100% | 102% | 97% | 97% | 101% |
| 20241011 | 957 | 963 | 954 | 958 | 114,700 | 0 | 100% | 100% | 104% | -- | 101% | 101% | 97% | 97% | 101% |
| 20241015 | 960 | 971 | 957 | 966 | 144,600 | 8 | 101% | 101% | 126% | ▲ | 101% | 100% | 97% | 98% | 102% |
| 20241016 | 960 | 984 | 956 | 973 | 144,200 | 7 | 101% | 101% | 100% | ▲▲ | 101% | 97% | 96% | 99% | 103% |
| 20241017 | 967 | 979 | 967 | 975 | 91,800 | 2 | 100% | 101% | 64% | ▲▲▲ | 100% | 95% | 93% | 99% | 103% |
| 20241018 | 977 | 981 | 967 | 973 | 85,400 | -2 | 100% | 100% | 93% | ▼ | 99% | 95% | 93% | 99% | 103% |
| 20241021 | 969 | 970 | 957 | 957 | 114,000 | -16 | 98% | 99% | 133% | ▼▼ | 98% | 96% | 94% | 97% | 101% |
| 20241022 | 957 | 957 | 934 | 936 | 218,400 | -21 | 98% | 98% | 192% | ▼▼▼ | 98% | 99% | 96% | 95% | 100% |
| 20241023 | 937 | 938 | 921 | 921 | 143,400 | -15 | 98% | 98% | 66% | ▼▼▼▼ | 101% | 101% | 97% | 94% | 100% |
| 20241024 | 918 | 927 | 912 | 924 | 119,600 | 3 | 100% | 101% | 83% | ▲ | 99% | 101% | 97% | 94% | 100% |
| 20241025 | 920 | 920 | 906 | 911 | 102,800 | -13 | 99% | 99% | 86% | ▼ | 101% | 102% | 98% | 93% | 100% |
| 20241028 | 911 | 922 | 908 | 920 | 135,300 | 9 | 101% | 101% | 132% | ▲ | 100% | 98% | 96% | 94% | 101% |
| 20241029 | 925 | 927 | 917 | 927 | 122,100 | 7 | 101% | 100% | 90% | ▲▲ | 100% | 98% | 96% | 94% | 102% |
| 20241030 | 925 | 926 | 918 | 923 | 164,100 | -4 | 100% | 100% | 134% | ▼ | 100% | 98% | 89% | 94% | 101% |
| 20241031 | 923 | 932 | 920 | 927 | 134,800 | 4 | 100% | 100% | 82% | ▲ | 99% | 98% | 90% | 94% | 102% |
| 20241101 | 920 | 924 | 910 | 910 | 88,000 | -17 | 98% | 99% | 65% | ▼ | 99% | 98% | 91% | 93% | 100% |
| 20241105 | 910 | 915 | 902 | 904 | 98,100 | -6 | 99% | 99% | 111% | ▼▼ | 99% | 98% | 90% | 92% | 100% |
| 20241106 | 910 | 917 | 904 | 904 | 127,800 | 0 | 100% | 99% | 130% | -- | 99% | 98% | 90% | 93% | 100% |
| 20241107 | 910 | 914 | 901 | 901 | 349,000 | -3 | 100% | 99% | 273% | ▼ | 98% | 98% | 90% | 92% | 100% |
| 20241108 | 909 | 913 | 895 | 895 | 266,900 | -6 | 99% | 98% | 76% | ▼▼ | 98% | 100% | 92% | 92% | 100% |
| 20241111 | 888 | 888 | 870 | 870 | 486,400 | -25 | 97% | 98% | 182% | ▼▼▼ | 102% | 94% | 94% | 89% | 100% |
| 20241112 | 872 | 895 | 871 | 888 | 339,800 | 18 | 102% | 102% | 70% | ▲ | 101% | 94% | 93% | 91% | 102% |
| 20241113 | 881 | 890 | 879 | 887 | 276,800 | -1 | 100% | 101% | 81% | ▼ | 100% | 92% | 92% | 91% | 102% |
| 20241114 | 895 | 898 | 883 | 891 | 401,500 | 4 | 100% | 100% | 145% | ▲ | 97% | 97% | 99% | 91% | 102% |
| 20241115 | 842 | 845 | 815 | 815 | 1,102,300 | -76 | 91% | 97% | 275% | ▼ | 101% | 100% | 102% | 84% | 100% |
| 20241118 | 816 | 829 | 810 | 823 | 467,900 | 8 | 101% | 101% | 42% | ▲ | 100% | 99% | 102% | 86% | 101% |
| 20241119 | 823 | 830 | 816 | 826 | 321,200 | 3 | 100% | 100% | 69% | ▲▲ | 99% | 100% | 102% | 88% | 101% |
| 20241120 | 821 | 826 | 812 | 813 | 401,800 | -13 | 98% | 99% | 125% | ▼ | 100% | 100% | 103% | 88% | 100% |
| 20241121 | 813 | 822 | 810 | 817 | 298,400 | 4 | 100% | 100% | 74% | ▲ | 100% | 99% | 102% | 88% | 100% |
| 20241122 | 817 | 820 | 814 | 818 | 250,900 | 1 | 100% | 100% | 84% | ▲▲ | 99% | 99% | 102% | 88% | 101% |
| 20241125 | 822 | 822 | 813 | 813 | 1,705,300 | -5 | 99% | 99% | 680% | ▼ | 100% | 99% | 103% | 88% | 100% |
| 20241126 | 813 | 820 | 811 | 817 | 301,400 | 4 | 100% | 100% | 18% | ▲ | 98% | 99% | 102% | 88% | 100% |
| 20241127 | 817 | 817 | 802 | 803 | 392,300 | -14 | 98% | 98% | 130% | ▼ | 101% | 101% | 104% | 87% | 100% |
| 20241128 | 803 | 815 | 802 | 812 | 199,400 | 9 | 101% | 101% | 51% | ▲ | 98% | 99% | 103% | 88% | 101% |
| 20241129 | 813 | 820 | 787 | 795 | 921,200 | -17 | 98% | 98% | 462% | ▼ | 102% | 102% | 106% | 87% | 100% |
| 20241202 | 790 | 806 | 787 | 804 | 365,600 | 9 | 101% | 102% | 40% | ▲ | 100% | 100% | 102% | 89% | 101% |
| 20241203 | 810 | 819 | 808 | 811 | 309,700 | 7 | 101% | 100% | 85% | ▲▲ | 98% | 101% | 102% | 90% | 102% |
| 20241204 | 812 | 815 | 799 | 799 | 421,300 | -12 | 99% | 98% | 136% | ▼ | 100% | 103% | 103% | 89% | 101% |
| 20241205 | 801 | 809 | 799 | 805 | 260,800 | 6 | 101% | 100% | 62% | ▲ | 100% | 104% | 103% | 90% | 101% |
| 20241206 | 802 | 807 | 800 | 801 | 369,700 | -4 | 100% | 100% | 142% | ▼ | 101% | 105% | 0% | 90% | 101% |
| 20241209 | 800 | 806 | 799 | 806 | 240,600 | 5 | 101% | 101% | 65% | ▲ | 101% | 103% | 0% | 90% | 101% |
| 20241210 | 813 | 821 | 805 | 820 | 504,400 | 14 | 102% | 101% | 210% | ▲▲ | 100% | 102% | 0% | 92% | 103% |
| 20241211 | 820 | 848 | 820 | 824 | 497,800 | 4 | 100% | 100% | 99% | ▲▲▲ | 101% | 100% | 0% | 92% | 104% |
| 20241212 | 825 | 837 | 823 | 832 | 284,500 | 8 | 101% | 101% | 57% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241213 | 835 | 841 | 833 | 836 | 253,000 | 4 | 100% | 100% | 89% | ▲▲▲▲▲ | 99% | 99% | 0% | 100% | 105% |
| 20241216 | 840 | 843 | 832 | 834 | 212,300 | -2 | 100% | 99% | 84% | ▼ | 99% | 100% | 0% | 100% | 105% |
| 20241217 | 833 | 835 | 821 | 823 | 210,300 | -11 | 99% | 99% | 99% | ▼▼ | 100% | 0% | 0% | 98% | 104% |
| 20241218 | 823 | 833 | 819 | 826 | 185,600 | 3 | 100% | 100% | 88% | ▲ | 101% | 0% | 0% | 99% | 104% |
| 20241219 | 816 | 828 | 816 | 825 | 229,800 | -1 | 100% | 101% | 124% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241220 | 826 | 831 | 824 | 829 | 254,100 | 4 | 100% | 100% | 111% | ▲ | % | % | % | 99% | 104% |
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 | 28,000 | 305,900 | 1,500 | 96,900 | 26,500 | 209,000 |
| 2024-12-06 | 75,800 | 421,200 | 48,500 | 156,700 | 27,300 | 264,500 |
| 2024-11-29 | 105,500 | 397,500 | 49,700 | 156,900 | 55,800 | 240,600 |
| 2024-11-22 | 19,300 | 340,900 | 600 | 121,900 | 18,700 | 219,000 |
| 2024-11-15 | 17,700 | 350,400 | 500 | 112,400 | 17,200 | 238,000 |
| 2024-11-08 | 10,000 | 160,100 | 200 | 59,800 | 9,800 | 100,300 |
| 2024-11-01 | 8,200 | 136,200 | 1,300 | 50,900 | 6,900 | 85,300 |
| 2024-10-25 | 7,100 | 131,600 | 1,300 | 47,200 | 5,800 | 84,400 |
| 2024-10-18 | 8,600 | 97,500 | 400 | 35,700 | 8,200 | 61,800 |
| 2024-10-11 | 11,800 | 117,400 | 1,500 | 33,800 | 10,300 | 83,600 |
| 2024-10-04 | 12,300 | 85,300 | 3,100 | 27,300 | 9,200 | 58,000 |
| 2024-09-27 | 37,400 | 94,600 | 13,000 | 30,100 | 24,400 | 64,500 |
| 2024-09-20 | 275,600 | 119,900 | 261,000 | 27,300 | 14,600 | 92,600 |
| 2024-09-13 | 141,900 | 108,000 | 138,300 | 21,400 | 3,600 | 86,600 |
| 2024-09-06 | 72,700 | 86,500 | 71,200 | 19,000 | 1,500 | 67,500 |
| 2024-08-30 | 32,100 | 76,700 | 26,800 | 19,000 | 5,300 | 57,700 |
| 2024-08-23 | 19,400 | 77,800 | 14,800 | 23,000 | 4,600 | 54,800 |
| 2024-08-16 | 14,600 | 103,100 | 9,300 | 22,000 | 5,300 | 81,100 |
| 2024-08-09 | 11,400 | 91,300 | 6,300 | 24,000 | 5,100 | 67,300 |
| 2024-08-02 | 9,200 | 99,600 | 3,300 | 24,000 | 5,900 | 75,600 |
| 2024-07-26 | 9,000 | 110,300 | 3,300 | 35,200 | 5,700 | 75,100 |
| 2024-07-19 | 11,000 | 115,500 | 3,300 | 36,000 | 7,700 | 79,500 |
| 2024-07-12 | 5,700 | 95,200 | 300 | 33,800 | 5,400 | 61,400 |
| 2024-07-05 | 5,200 | 103,800 | 300 | 28,700 | 4,900 | 75,100 |
| 2024-06-28 | 5,900 | 107,000 | 300 | 29,400 | 5,600 | 77,600 |
| 2024-06-21 | 7,300 | 129,300 | 300 | 33,600 | 7,000 | 95,700 |
| 2024-06-14 | 7,500 | 125,100 | 300 | 31,300 | 7,200 | 93,800 |
| 2024-06-07 | 7,600 | 106,100 | 400 | 35,300 | 7,200 | 70,800 |
| 2024-05-31 | 7,700 | 118,800 | 400 | 46,000 | 7,300 | 72,800 |
| 2024-05-24 | 7,100 | 112,500 | 300 | 37,200 | 6,800 | 75,300 |
| 2024-05-17 | 4,300 | 101,100 | 400 | 36,400 | 3,900 | 64,700 |
| 2024-05-10 | 2,500 | 107,500 | 500 | 38,500 | 2,000 | 69,000 |
| 2024-05-02 | 1,700 | 99,100 | 500 | 40,600 | 1,200 | 58,500 |
| 2024-04-26 | 2,200 | 101,000 | 500 | 41,700 | 1,700 | 59,300 |
| 2024-04-19 | 2,300 | 99,400 | 300 | 43,600 | 2,000 | 55,800 |
| 2024-04-12 | 3,900 | 105,100 | 300 | 40,500 | 3,600 | 64,600 |
| 2024-04-05 | 5,900 | 110,800 | 300 | 34,600 | 5,600 | 76,200 |
| 2024-03-29 | 4,600 | 91,400 | 500 | 33,300 | 4,100 | 58,100 |
| 2024-03-22 | 16,600 | 86,700 | 8,000 | 31,000 | 8,600 | 55,700 |
| 2024-03-15 | 14,200 | 86,900 | 6,200 | 29,500 | 8,000 | 57,400 |
| 2024-03-08 | 11,100 | 81,400 | 1,300 | 27,600 | 9,800 | 53,800 |
| 2024-03-01 | 9,000 | 84,900 | 500 | 26,900 | 8,500 | 58,000 |
| 2024-02-22 | 10,300 | 77,500 | 400 | 24,600 | 9,900 | 52,900 |
| 2024-02-16 | 8,400 | 71,800 | 400 | 24,100 | 8,000 | 47,700 |
| 2024-02-09 | 9,000 | 58,900 | 400 | 19,100 | 8,600 | 39,800 |
| 2024-02-02 | 11,200 | 52,600 | 400 | 14,700 | 10,800 | 37,900 |
| 2024-01-26 | 12,400 | 54,000 | 300 | 15,100 | 12,100 | 38,900 |
| 2024-01-19 | 51,900 | 54,900 | 34,700 | 13,000 | 17,200 | 41,900 |
| 2024-01-12 | 78,400 | 54,200 | 62,000 | 11,000 | 16,400 | 43,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-09 | GOLDMAN SACHS INTERNATIONAL | 482,488 | 0.81% | ▲ | 66,500 | 800 | 806 | 799 | 806 | 240,600 |
| 2024-12-03 | GOLDMAN SACHS INTERNATIONAL | 415,988 | 0.70% | ▲ | 37,600 | 810 | 819 | 808 | 811 | 309,700 |
| 2024-11-27 | GOLDMAN SACHS INTERNATIONAL | 378,388 | 0.63% | ▲ | 27,100 | 817 | 817 | 802 | 803 | 392,300 |
| 2024-11-26 | GOLDMAN SACHS INTERNATIONAL | 351,288 | 0.59% | ▼ | -18,400 | 813 | 820 | 811 | 817 | 301,400 |
| 2024-11-25 | GOLDMAN SACHS INTERNATIONAL | 369,688 | 0.62% | ▼ | -130,298 | 822 | 822 | 813 | 813 | 1,705,300 |
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 57,494 | 0.09% | ▼ | -499,552 | 822 | 822 | 813 | 813 | 1,705,300 |
| 2024-11-22 | GOLDMAN SACHS INTERNATIONAL | 499,986 | 0.84% | ▲ | 84,700 | 817 | 820 | 814 | 818 | 250,900 |
| 2024-11-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 557,046 | 0.93% | ▲ | 46,500 | 817 | 820 | 814 | 818 | 250,900 |
| 2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 510,546 | 0.86% | ▲ | 49,561 | 813 | 822 | 810 | 817 | 298,400 |
| 2024-11-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 460,985 | 0.77% | ▲ | 104,380 | 821 | 826 | 812 | 813 | 401,800 |
| 2024-11-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 356,605 | 0.60% | ▲ | 39,700 | 816 | 829 | 810 | 823 | 467,900 |
| 2024-11-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 316,905 | 0.53% | ▲ | 842 | 845 | 815 | 815 | 1,102,300 | |
| 2024-11-13 | GOLDMAN SACHS INTERNATIONAL | 415,286 | 0.70% | ▲ | 45,500 | 881 | 890 | 879 | 887 | 276,800 |
| 2024-11-12 | GOLDMAN SACHS INTERNATIONAL | 369,786 | 0.62% | ▲ | 58,400 | 872 | 895 | 871 | 888 | 339,800 |
| 2024-11-07 | GOLDMAN SACHS INTERNATIONAL | 311,386 | 0.52% | ▲ | 910 | 914 | 901 | 901 | 349,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 13:00 | ヨコレイ | 特別損失の計上に伴う数値変更見込みに関するお知らせ |
| 20241114 | 15:30 | ヨコレイ | 2024年９月期 決算短信[日本基準］（連結） |
| 20241114 | 15:30 | ヨコレイ | 過年度の決算短信等の訂正に関するお知らせ |
| 20241114 | 15:30 | ヨコレイ | 特別損失の計上および業績予想との差異に関するお知らせ |
| 20240926 | 13:00 | ヨコレイ | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240814 | 13:00 | ヨコレイ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240625 | 17:00 | ヨコレイ | 投資有価証券売却契約締結のお知らせ |
| 20240514 | 13:00 | ヨコレイ | 業績予想と実績の差異に関するお知らせ |
| 20240514 | 13:00 | ヨコレイ | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240213 | 12:30 | ヨコレイ | 2024年９月期 第１四半期決算短信〔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 |
|---|---|---|---|
| 2874 | 1 | 横浜冷凍株式会社 | 2024-12-22 05:24:03 |
| 2874 | 2 | アナリストカバレッジ | 横浜冷凍株式会社 | 2024-06-19 02:20:19 |
| 2874 | 2 | 格付け情報 | 横浜冷凍株式会社 | 2024-06-19 02:20:18 |
| 2874 | 2 | 株式手続きのご案内 | 横浜冷凍株式会社 | 2024-06-19 02:20:17 |
| 2874 | 2 | 株式の状況 | 横浜冷凍株式会社 | 2024-06-19 02:20:16 |
| 2874 | 2 | インベスターズガイド | 横浜冷凍株式会社 | 2024-06-19 02:20:15 |
| 2874 | 2 | 説明会資料 | 横浜冷凍株式会社 | 2024-06-19 02:20:13 |
| 2874 | 2 | 有価証券報告書・四半期報告書 | 横浜冷凍株式会社 | 2024-06-19 02:20:12 |
| 2874 | 2 | ヨコレイノート・事業レポート | 横浜冷凍株式会社 | 2024-06-19 02:20:11 |
| 2874 | 2 | FAQ 個人投資家の皆様へ | 横浜冷凍株式会社 | 2024-06-19 02:20:10 |