| 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 | 2,998 | 3,020 | 2,968 | 3,000 | 25,400 | 0 | 100% | 100% | 126% | -- | 100% | 102% | 105% | 99% | 102% |
| 20240726 | 3,000 | 3,030 | 2,995 | 3,000 | 16,500 | 0 | 100% | 100% | 65% | -- | 100% | 100% | 104% | 99% | 102% |
| 20240729 | 3,030 | 3,055 | 3,010 | 3,045 | 21,300 | 45 | 102% | 100% | 129% | ▲ | 99% | 94% | 103% | 100% | 103% |
| 20240730 | 3,050 | 3,050 | 3,000 | 3,020 | 49,500 | -25 | 99% | 99% | 232% | ▼ | 102% | 92% | 104% | 99% | 101% |
| 20240731 | 3,010 | 3,070 | 3,005 | 3,070 | 13,000 | 50 | 102% | 102% | 26% | ▲ | 100% | 92% | 104% | 100% | 103% |
| 20240801 | 3,025 | 3,050 | 3,000 | 3,020 | 23,800 | -50 | 98% | 100% | 183% | ▼ | 97% | 95% | 110% | 98% | 101% |
| 20240802 | 2,945 | 2,945 | 2,836 | 2,867 | 73,500 | -153 | 95% | 97% | 309% | ▼ | 97% | 101% | 118% | 93% | 100% |
| 20240805 | 2,767 | 2,845 | 2,556 | 2,683 | 110,800 | -184 | 94% | 97% | 151% | ▼ | 100% | 104% | 119% | 87% | 100% |
| 20240806 | 2,783 | 2,810 | 2,701 | 2,782 | 40,000 | 99 | 104% | 100% | 36% | ▲ | 100% | 104% | 119% | 91% | 104% |
| 20240807 | 2,799 | 2,864 | 2,768 | 2,788 | 26,300 | 6 | 100% | 100% | 66% | ▲ | 101% | 106% | 121% | 91% | 104% |
| 20240808 | 2,750 | 2,847 | 2,748 | 2,773 | 23,100 | -15 | 99% | 101% | 88% | ▼ | 99% | 104% | 118% | 90% | 103% |
| 20240809 | 2,823 | 2,859 | 2,768 | 2,799 | 20,500 | 26 | 101% | 99% | 89% | ▲ | 99% | 100% | 113% | 91% | 104% |
| 20240813 | 2,934 | 2,934 | 2,828 | 2,900 | 38,800 | 101 | 104% | 99% | 189% | ▲▲ | 100% | 104% | 114% | 94% | 108% |
| 20240814 | 2,910 | 2,943 | 2,885 | 2,898 | 18,000 | -2 | 100% | 100% | 46% | ▼ | 100% | 104% | 114% | 94% | 108% |
| 20240815 | 2,905 | 2,933 | 2,891 | 2,903 | 11,600 | 5 | 100% | 100% | 64% | ▲ | 100% | 107% | 113% | 95% | 108% |
| 20240816 | 2,934 | 2,950 | 2,905 | 2,928 | 21,900 | 25 | 101% | 100% | 189% | ▲▲ | 101% | 107% | 113% | 95% | 109% |
| 20240819 | 2,932 | 2,994 | 2,929 | 2,948 | 38,100 | 20 | 101% | 101% | 174% | ▲▲▲ | 102% | 105% | 113% | 96% | 110% |
| 20240820 | 2,950 | 3,015 | 2,945 | 3,015 | 19,600 | 67 | 102% | 102% | 51% | ▲▲▲▲ | 100% | 104% | 111% | 98% | 112% |
| 20240821 | 2,992 | 3,025 | 2,990 | 3,005 | 14,200 | -10 | 100% | 100% | 72% | ▼ | 104% | 103% | 112% | 98% | 112% |
| 20240822 | 3,025 | 3,140 | 3,000 | 3,140 | 43,400 | 135 | 104% | 104% | 306% | ▲ | 99% | 101% | 109% | 100% | 117% |
| 20240823 | 3,115 | 3,125 | 3,075 | 3,090 | 10,200 | -50 | 98% | 99% | 24% | ▼ | 101% | 105% | 110% | 98% | 115% |
| 20240826 | 3,070 | 3,115 | 3,060 | 3,100 | 20,300 | 10 | 100% | 101% | 199% | ▲ | 101% | 106% | 109% | 99% | 116% |
| 20240827 | 3,100 | 3,120 | 3,095 | 3,120 | 57,100 | 20 | 101% | 101% | 281% | ▲▲ | 100% | 107% | 109% | 99% | 116% |
| 20240828 | 3,115 | 3,125 | 3,075 | 3,105 | 64,600 | -15 | 100% | 100% | 113% | ▼ | 102% | 107% | 109% | 99% | 116% |
| 20240829 | 3,095 | 3,145 | 3,070 | 3,145 | 67,300 | 40 | 101% | 102% | 104% | ▲ | 103% | 103% | 109% | 100% | 117% |
| 20240830 | 3,135 | 3,230 | 3,125 | 3,230 | 38,900 | 85 | 103% | 103% | 58% | ▲▲ | 102% | 99% | 107% | 100% | 120% |
| 20240902 | 3,225 | 3,275 | 3,165 | 3,275 | 41,100 | 45 | 101% | 102% | 106% | ▲▲▲ | 101% | 97% | 105% | 100% | 122% |
| 20240903 | 3,290 | 3,325 | 3,255 | 3,320 | 30,600 | 45 | 101% | 101% | 74% | ▲▲▲▲ | 100% | 101% | 107% | 100% | 120% |
| 20240904 | 3,250 | 3,305 | 3,220 | 3,240 | 66,700 | -80 | 98% | 100% | 218% | ▼ | 100% | 103% | 108% | 98% | 117% |
| 20240905 | 3,200 | 3,265 | 3,160 | 3,185 | 89,400 | -55 | 98% | 100% | 134% | ▼▼ | 99% | 101% | 111% | 96% | 115% |
| 20240906 | 3,200 | 3,235 | 3,155 | 3,170 | 37,200 | -15 | 100% | 99% | 42% | ▼▼▼ | 102% | 103% | 114% | 95% | 113% |
| 20240909 | 3,140 | 3,215 | 3,110 | 3,205 | 30,000 | 35 | 101% | 102% | 81% | ▲ | 102% | 101% | 117% | 97% | 111% |
| 20240910 | 3,210 | 3,305 | 3,205 | 3,285 | 24,200 | 80 | 102% | 102% | 81% | ▲▲ | 97% | 100% | 113% | 99% | 113% |
| 20240911 | 3,305 | 3,305 | 3,170 | 3,205 | 30,700 | -80 | 98% | 97% | 127% | ▼ | 100% | 104% | 116% | 97% | 110% |
| 20240912 | 3,235 | 3,235 | 3,170 | 3,220 | 61,900 | 15 | 100% | 100% | 202% | ▲ | 99% | 106% | 117% | 97% | 110% |
| 20240913 | 3,195 | 3,225 | 3,170 | 3,170 | 25,500 | -50 | 98% | 99% | 41% | ▼ | 102% | 104% | 118% | 95% | 108% |
| 20240917 | 3,180 | 3,240 | 3,175 | 3,240 | 21,800 | 70 | 102% | 102% | 85% | ▲ | 102% | 100% | 115% | 98% | 108% |
| 20240918 | 3,245 | 3,320 | 3,240 | 3,310 | 35,400 | 70 | 102% | 102% | 162% | ▲▲ | 101% | 97% | 112% | 100% | 110% |
| 20240919 | 3,340 | 3,380 | 3,320 | 3,380 | 37,800 | 70 | 102% | 101% | 107% | ▲▲▲ | 99% | 99% | 112% | 100% | 109% |
| 20240920 | 3,350 | 3,370 | 3,295 | 3,320 | 65,700 | -60 | 98% | 99% | 174% | ▼ | 97% | 102% | 112% | 98% | 107% |
| 20240924 | 3,345 | 3,345 | 3,225 | 3,230 | 73,800 | -90 | 97% | 97% | 112% | ▼▼ | 100% | 107% | 116% | 96% | 104% |
| 20240925 | 3,230 | 3,260 | 3,220 | 3,240 | 60,200 | 10 | 100% | 100% | 82% | ▲ | 100% | 110% | 115% | 96% | 104% |
| 20240926 | 3,150 | 3,195 | 3,135 | 3,160 | 431,100 | -80 | 98% | 100% | 716% | ▼ | 105% | 109% | 113% | 93% | 102% |
| 20240927 | 3,170 | 3,355 | 3,170 | 3,330 | 270,900 | 170 | 105% | 105% | 63% | ▲ | 104% | 105% | 109% | 99% | 106% |
| 20240930 | 3,290 | 3,430 | 3,265 | 3,410 | 61,100 | 80 | 102% | 104% | 23% | ▲▲ | 103% | 105% | 104% | 100% | 108% |
| 20241001 | 3,375 | 3,470 | 3,375 | 3,465 | 32,200 | 55 | 102% | 103% | 53% | ▲▲▲ | 100% | 103% | 102% | 100% | 110% |
| 20241002 | 3,455 | 3,530 | 3,415 | 3,445 | 37,200 | -20 | 99% | 100% | 116% | ▼ | 100% | 109% | 101% | 99% | 109% |
| 20241003 | 3,445 | 3,480 | 3,415 | 3,455 | 20,700 | 10 | 100% | 100% | 56% | ▲ | 100% | 108% | 100% | 100% | 109% |
| 20241004 | 3,455 | 3,495 | 3,445 | 3,465 | 19,100 | 10 | 100% | 100% | 92% | ▲▲ | 102% | 104% | 97% | 100% | 110% |
| 20241007 | 3,485 | 3,540 | 3,410 | 3,540 | 48,700 | 75 | 102% | 102% | 255% | ▲▲▲ | 101% | 101% | 0% | 100% | 112% |
| 20241008 | 3,545 | 3,585 | 3,530 | 3,565 | 30,100 | 25 | 101% | 101% | 62% | ▲▲▲▲ | 104% | 100% | 0% | 100% | 113% |
| 20241009 | 3,595 | 3,745 | 3,595 | 3,740 | 68,100 | 175 | 105% | 104% | 226% | ▲▲▲▲▲ | 96% | 92% | 0% | 100% | 118% |
| 20241010 | 3,795 | 3,795 | 3,610 | 3,630 | 51,100 | -110 | 97% | 96% | 75% | ▼ | 97% | 96% | 0% | 97% | 115% |
| 20241011 | 3,655 | 3,680 | 3,550 | 3,560 | 43,200 | -70 | 98% | 97% | 85% | ▼▼ | 100% | 97% | 0% | 95% | 113% |
| 20241015 | 3,570 | 3,620 | 3,510 | 3,585 | 28,900 | 25 | 101% | 100% | 67% | ▲ | 99% | 97% | 0% | 96% | 113% |
| 20241016 | 3,555 | 3,665 | 3,510 | 3,510 | 39,000 | -75 | 98% | 99% | 135% | ▼ | 99% | 95% | 0% | 94% | 111% |
| 20241017 | 3,550 | 3,565 | 3,485 | 3,510 | 39,500 | 0 | 100% | 99% | 101% | -- | 99% | 0% | 0% | 94% | 111% |
| 20241018 | 3,495 | 3,535 | 3,455 | 3,465 | 13,200 | -45 | 99% | 99% | 33% | ▼ | 99% | 0% | 0% | 93% | 110% |
| 20241021 | 3,470 | 3,490 | 3,420 | 3,450 | 15,400 | -15 | 100% | 99% | 117% | ▼▼ | 98% | 0% | 0% | 92% | 109% |
| 20241022 | 3,450 | 3,450 | 3,370 | 3,375 | 24,300 | -75 | 98% | 98% | 158% | ▼▼▼ | % | % | % | 90% | 107% |
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 | 31,800 | 19,300 | 900 | 8,700 | 30,900 | 10,600 |
| 2024-10-11 | 39,600 | 19,900 | 900 | 8,500 | 38,700 | 11,400 |
| 2024-10-04 | 32,800 | 20,200 | 1,400 | 8,400 | 31,400 | 11,800 |
| 2024-09-27 | 38,100 | 16,300 | 5,000 | 7,900 | 33,100 | 8,400 |
| 2024-09-20 | 294,100 | 27,400 | 266,300 | 8,400 | 27,800 | 19,000 |
| 2024-09-13 | 273,400 | 21,300 | 258,800 | 7,800 | 14,600 | 13,500 |
| 2024-09-06 | 243,400 | 20,300 | 231,800 | 7,400 | 11,600 | 12,900 |
| 2024-08-30 | 141,300 | 21,000 | 129,400 | 8,800 | 11,900 | 12,200 |
| 2024-08-23 | 14,800 | 18,200 | 5,200 | 8,200 | 9,600 | 10,000 |
| 2024-08-16 | 8,000 | 22,100 | 1,800 | 9,400 | 6,200 | 12,700 |
| 2024-08-09 | 7,800 | 23,900 | 1,800 | 10,100 | 6,000 | 13,800 |
| 2024-08-02 | 9,300 | 48,700 | 1,700 | 35,700 | 7,600 | 13,000 |
| 2024-07-26 | 12,100 | 53,200 | 1,900 | 35,700 | 10,200 | 17,500 |
| 2024-07-19 | 9,700 | 51,000 | 1,700 | 34,300 | 8,000 | 16,700 |
| 2024-07-12 | 10,700 | 26,700 | 1,700 | 9,000 | 9,000 | 17,700 |
| 2024-07-05 | 10,300 | 29,300 | 1,700 | 10,600 | 8,600 | 18,700 |
| 2024-06-28 | 8,400 | 32,100 | 1,400 | 13,300 | 7,000 | 18,800 |
| 2024-06-21 | 8,100 | 33,700 | 1,100 | 15,700 | 7,000 | 18,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SQNE | 350 | 2024-02-06 15:05 | 株式会社ヨシックスホールディングス | 吉岡 昌成 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3221 | 1 | 株式会社ヨシックスホールディングス | 本格職人握り寿司居酒屋「や台ずし」、全品280円(税込308円)の安い居酒屋「ニパチ」、お好み焼き・鉄板焼居酒屋「や台や」、手羽先唐揚、鮮魚刺身と鶏黒炭焼「せん | 2024-10-23 04:27:06 |
| 3221 | 2 | IRお問い合わせ |（株）ヨシックスホールディングス |元気を持って帰ってもらう食の空間「や台やグループ」 | 2024-06-26 22:01:32 |
| 3221 | 2 | よくある質問と答え |（株）ヨシックスホールディングス |元気を持って帰ってもらう食の空間「や台やグループ」 | 2024-06-26 22:01:31 |
| 3221 | 2 | 電子公告 |（株）ヨシックスホールディングス |元気を持って帰ってもらう食の空間「や台やグループ」 | 2024-06-26 22:01:30 |
| 3221 | 2 | 株主優待 |（株）ヨシックスホールディングス |元気を持って帰ってもらう食の空間「や台やグループ」 | 2024-06-26 22:01:29 |
| 3221 | 2 | IRカレンダー |（株）ヨシックスホールディングス |元気を持って帰ってもらう食の空間「や台やグループ」 | 2024-06-26 22:01:27 |
| 3221 | 2 | 適時開示資料 |（株）ヨシックスホールディングス |元気を持って帰ってもらう食の空間「や台やグループ」 | 2024-06-26 22:01:26 |
| 3221 | 2 | その他IR資料 |（株）ヨシックスホールディングス |元気を持って帰ってもらう食の空間「や台やグループ」 | 2024-06-26 22:01:25 |
| 3221 | 2 | 株主総会関連資料 |（株）ヨシックスホールディングス |元気を持って帰ってもらう食の空間「や台やグループ」 | 2024-06-26 22:01:24 |
| 3221 | 2 | 株主通信 |（株）ヨシックスホールディングス |元気を持って帰ってもらう食の空間「や台やグループ」 | 2024-06-26 22:01:22 |