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 | 2,947 | 2,952 | 2,900 | 2,908 | 24,200 | -22 | 99% | 99% | 75% | ▼ | 99% | 100% | 100% | 99% | 104% |
20250311 | 2,902 | 2,919 | 2,873 | 2,886 | 30,700 | -22 | 99% | 99% | 127% | ▼▼ | 100% | 100% | 100% | 98% | 104% |
20250312 | 2,890 | 2,902 | 2,870 | 2,888 | 21,200 | 2 | 100% | 100% | 69% | ▲ | 99% | 100% | 96% | 99% | 104% |
20250313 | 2,900 | 2,900 | 2,875 | 2,881 | 25,700 | -7 | 100% | 99% | 121% | ▼ | 100% | 101% | 95% | 98% | 103% |
20250314 | 2,872 | 2,883 | 2,842 | 2,877 | 30,500 | -4 | 100% | 100% | 119% | ▼▼ | 100% | 99% | 95% | 98% | 103% |
20250317 | 2,881 | 2,895 | 2,866 | 2,889 | 31,000 | 12 | 100% | 100% | 102% | ▲ | 99% | 98% | 94% | 99% | 104% |
20250318 | 2,910 | 2,922 | 2,888 | 2,890 | 40,100 | 1 | 100% | 99% | 129% | ▲▲ | 100% | 99% | 94% | 99% | 104% |
20250319 | 2,891 | 2,912 | 2,885 | 2,888 | 30,200 | -2 | 100% | 100% | 75% | ▼ | 99% | 100% | 97% | 99% | 104% |
20250321 | 2,885 | 2,892 | 2,861 | 2,865 | 45,000 | -23 | 99% | 99% | 149% | ▼▼ | 98% | 100% | 98% | 98% | 103% |
20250324 | 2,900 | 2,900 | 2,839 | 2,856 | 60,000 | -9 | 100% | 98% | 133% | ▼▼▼ | 100% | 97% | 99% | 97% | 102% |
20250325 | 2,870 | 2,870 | 2,841 | 2,856 | 41,000 | 0 | 100% | 100% | 68% | -- | 100% | 95% | 99% | 97% | 102% |
20250326 | 2,865 | 2,867 | 2,855 | 2,867 | 48,400 | 11 | 100% | 100% | 118% | ▲ | 101% | 95% | 99% | 98% | 102% |
20250327 | 2,871 | 2,895 | 2,867 | 2,895 | 241,100 | 28 | 101% | 101% | 498% | ▲▲ | 99% | 96% | 100% | 99% | 103% |
20250328 | 2,833 | 2,840 | 2,794 | 2,794 | 143,400 | -101 | 97% | 99% | 59% | ▼ | 98% | 95% | 102% | 95% | 100% |
20250331 | 2,777 | 2,792 | 2,726 | 2,731 | 52,700 | -63 | 98% | 98% | 37% | ▼▼ | 99% | 96% | 104% | 93% | 100% |
20250401 | 2,734 | 2,739 | 2,701 | 2,706 | 31,900 | -25 | 99% | 99% | 61% | ▼▼▼ | 99% | 96% | 104% | 92% | 100% |
20250402 | 2,734 | 2,735 | 2,701 | 2,720 | 24,100 | 14 | 101% | 99% | 76% | ▲ | 99% | 101% | 106% | 93% | 101% |
20250403 | 2,670 | 2,695 | 2,628 | 2,651 | 59,400 | -69 | 97% | 99% | 246% | ▼ | 99% | 105% | 109% | 90% | 100% |
20250404 | 2,602 | 2,612 | 2,524 | 2,566 | 71,900 | -85 | 97% | 99% | 121% | ▼▼ | 103% | 107% | 112% | 88% | 100% |
20250408 | 2,544 | 2,626 | 2,531 | 2,613 | 43,000 | 47 | 102% | 103% | 60% | ▲ | 101% | 105% | 109% | 90% | 102% |
20250409 | 2,587 | 2,620 | 2,561 | 2,604 | 37,500 | -9 | 100% | 101% | 87% | ▼ | 99% | 100% | 103% | 90% | 101% |
20250410 | 2,717 | 2,741 | 2,657 | 2,702 | 32,200 | 98 | 104% | 99% | 86% | ▲ | 101% | 101% | 103% | 93% | 105% |
20250411 | 2,700 | 2,732 | 2,650 | 2,728 | 30,300 | 26 | 101% | 101% | 94% | ▲▲ | 99% | 103% | 102% | 94% | 106% |
20250414 | 2,727 | 2,733 | 2,712 | 2,712 | 16,800 | -16 | 99% | 99% | 55% | ▼ | 100% | 104% | 102% | 94% | 106% |
20250415 | 2,717 | 2,734 | 2,702 | 2,704 | 6,800 | -8 | 100% | 100% | 40% | ▼▼ | 100% | 105% | 101% | 93% | 105% |
20250416 | 2,706 | 2,737 | 2,706 | 2,717 | 14,500 | 13 | 100% | 100% | 213% | ▲ | 100% | 104% | 100% | 94% | 106% |
20250417 | 2,725 | 2,738 | 2,685 | 2,725 | 17,600 | 8 | 100% | 100% | 121% | ▲▲ | 102% | 103% | 99% | 94% | 106% |
20250418 | 2,748 | 2,803 | 2,748 | 2,802 | 23,500 | 77 | 103% | 102% | 134% | ▲▲▲ | 100% | 99% | 96% | 97% | 109% |
20250421 | 2,818 | 2,832 | 2,807 | 2,831 | 18,200 | 29 | 101% | 100% | 77% | ▲▲▲▲ | 100% | 98% | 96% | 98% | 110% |
20250422 | 2,831 | 2,849 | 2,813 | 2,838 | 20,100 | 7 | 100% | 100% | 110% | ▲▲▲▲▲ | 99% | 97% | 94% | 98% | 111% |
20250423 | 2,855 | 2,859 | 2,823 | 2,832 | 24,700 | -6 | 100% | 99% | 123% | ▼ | 99% | 98% | 94% | 98% | 110% |
20250424 | 2,832 | 2,848 | 2,783 | 2,792 | 16,000 | -40 | 99% | 99% | 65% | ▼▼ | 99% | 98% | 96% | 96% | 109% |
20250425 | 2,792 | 2,796 | 2,762 | 2,765 | 26,600 | -27 | 99% | 99% | 166% | ▼▼▼ | 100% | 98% | 97% | 97% | 108% |
20250428 | 2,777 | 2,815 | 2,777 | 2,779 | 25,100 | 14 | 101% | 100% | 94% | ▲ | 100% | 98% | 97% | 98% | 108% |
20250430 | 2,780 | 2,780 | 2,753 | 2,767 | 12,400 | -12 | 100% | 100% | 49% | ▼ | 99% | 99% | 98% | 97% | 108% |
20250501 | 2,754 | 2,764 | 2,709 | 2,726 | 28,600 | -41 | 99% | 99% | 231% | ▼▼ | 100% | 100% | 99% | 96% | 106% |
20250502 | 2,723 | 2,742 | 2,700 | 2,715 | 18,500 | -11 | 100% | 100% | 65% | ▼▼▼ | 101% | 99% | 99% | 96% | 106% |
20250507 | 2,710 | 2,763 | 2,709 | 2,726 | 33,900 | 11 | 100% | 101% | 183% | ▲ | 99% | 98% | 98% | 96% | 106% |
20250508 | 2,731 | 2,731 | 2,701 | 2,717 | 15,100 | -9 | 100% | 99% | 45% | ▼ | 100% | 98% | 99% | 96% | 104% |
20250509 | 2,717 | 2,744 | 2,710 | 2,711 | 22,000 | -6 | 100% | 100% | 146% | ▼▼ | 98% | 98% | 99% | 96% | 104% |
20250512 | 2,713 | 2,713 | 2,643 | 2,669 | 59,300 | -42 | 98% | 98% | 270% | ▼▼▼ | 99% | 99% | 100% | 94% | 100% |
20250513 | 2,699 | 2,707 | 2,661 | 2,670 | 24,200 | 1 | 100% | 99% | 41% | ▲ | 100% | 100% | 99% | 94% | 100% |
20250514 | 2,661 | 2,674 | 2,620 | 2,651 | 40,500 | -19 | 99% | 100% | 167% | ▼ | 99% | 99% | 97% | 93% | 100% |
20250515 | 2,660 | 2,660 | 2,618 | 2,634 | 28,700 | -17 | 99% | 99% | 71% | ▼▼ | 101% | 100% | 98% | 93% | 100% |
20250516 | 2,634 | 2,678 | 2,628 | 2,666 | 19,800 | 32 | 101% | 101% | 69% | ▲ | 100% | 100% | 95% | 94% | 101% |
20250519 | 2,660 | 2,679 | 2,635 | 2,672 | 32,900 | 6 | 100% | 100% | 166% | ▲▲ | 99% | 100% | 94% | 94% | 101% |
20250520 | 2,672 | 2,684 | 2,630 | 2,633 | 34,800 | -39 | 99% | 99% | 106% | ▼ | 100% | 102% | 95% | 93% | 100% |
20250521 | 2,633 | 2,662 | 2,617 | 2,626 | 19,200 | -7 | 100% | 100% | 55% | ▼▼ | 100% | 103% | 96% | 93% | 100% |
20250522 | 2,610 | 2,634 | 2,599 | 2,612 | 22,800 | -14 | 99% | 100% | 119% | ▼▼▼ | 101% | 100% | 95% | 92% | 100% |
20250523 | 2,623 | 2,659 | 2,623 | 2,648 | 15,500 | 36 | 101% | 101% | 68% | ▲ | 100% | 98% | 0% | 94% | 101% |
20250526 | 2,648 | 2,665 | 2,646 | 2,660 | 12,400 | 12 | 100% | 100% | 80% | ▲▲ | 101% | 97% | 0% | 95% | 102% |
20250527 | 2,660 | 2,693 | 2,660 | 2,687 | 13,800 | 27 | 101% | 101% | 111% | ▲▲▲ | 98% | 94% | 0% | 97% | 103% |
20250528 | 2,700 | 2,700 | 2,633 | 2,633 | 49,200 | -54 | 98% | 98% | 357% | ▼ | 99% | 96% | 0% | 95% | 101% |
20250529 | 2,623 | 2,630 | 2,590 | 2,590 | 88,300 | -43 | 98% | 99% | 179% | ▼▼ | 100% | 97% | 0% | 94% | 100% |
20250530 | 2,581 | 2,606 | 2,570 | 2,590 | 39,100 | 0 | 100% | 100% | 44% | -- | 98% | 97% | 0% | 95% | 100% |
20250602 | 2,593 | 2,593 | 2,529 | 2,536 | 68,900 | -54 | 98% | 98% | 176% | ▼ | 99% | 99% | 0% | 93% | 100% |
20250603 | 2,533 | 2,550 | 2,505 | 2,505 | 38,800 | -31 | 99% | 99% | 56% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
20250604 | 2,515 | 2,546 | 2,502 | 2,513 | 39,300 | 8 | 100% | 100% | 101% | ▲ | 100% | 0% | 0% | 92% | 100% |
20250605 | 2,517 | 2,540 | 2,500 | 2,506 | 37,500 | -7 | 100% | 100% | 95% | ▼ | 100% | 0% | 0% | 92% | 100% |
20250606 | 2,513 | 2,527 | 2,503 | 2,504 | 23,900 | -2 | 100% | 100% | 64% | ▼▼ | % | % | % | 93% | 100% |
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 | 18,300 | 50,100 | 11,500 | 15,300 | 6,800 | 34,800 |
2025-05-23 | 15,700 | 43,100 | 7,600 | 13,900 | 8,100 | 29,200 |
2025-05-16 | 12,900 | 42,600 | 6,000 | 13,900 | 6,900 | 28,700 |
2025-05-09 | 9,700 | 39,600 | 4,100 | 12,400 | 5,600 | 27,200 |
2025-05-02 | 6,100 | 38,100 | 2,900 | 10,800 | 3,200 | 27,300 |
2025-04-25 | 4,700 | 33,800 | 1,600 | 10,100 | 3,100 | 23,700 |
2025-04-18 | 3,800 | 35,600 | 600 | 11,200 | 3,200 | 24,400 |
2025-04-11 | 3,500 | 35,700 | 700 | 12,100 | 2,800 | 23,600 |
2025-04-04 | 4,700 | 43,700 | 600 | 15,800 | 4,100 | 27,900 |
2025-03-28 | 10,100 | 37,500 | 3,900 | 11,900 | 6,200 | 25,600 |
2025-03-21 | 250,200 | 41,500 | 237,000 | 12,000 | 13,200 | 29,500 |
2025-03-14 | 221,500 | 43,500 | 216,300 | 12,400 | 5,200 | 31,100 |
2025-03-07 | 220,300 | 44,200 | 216,100 | 12,800 | 4,200 | 31,400 |
2025-02-28 | 217,900 | 54,500 | 216,100 | 16,200 | 1,800 | 38,300 |
2025-02-21 | 203,700 | 98,500 | 201,400 | 18,800 | 2,300 | 79,700 |
2025-02-14 | 58,100 | 54,900 | 56,100 | 16,700 | 2,000 | 38,200 |
2025-02-07 | 55,400 | 51,600 | 52,000 | 15,800 | 3,400 | 35,800 |
2025-01-31 | 21,200 | 37,200 | 17,600 | 14,900 | 3,600 | 22,300 |
2025-01-24 | 16,500 | 33,800 | 13,200 | 12,800 | 3,300 | 21,000 |
2025-01-17 | 16,100 | 30,900 | 13,200 | 12,600 | 2,900 | 18,300 |
2025-01-10 | 16,800 | 24,700 | 13,200 | 12,000 | 3,600 | 12,700 |
2024-12-27 | 11,400 | 19,900 | 7,100 | 8,000 | 4,300 | 11,900 |
2024-12-20 | 8,600 | 20,500 | 2,900 | 8,700 | 5,700 | 11,800 |
2024-12-13 | 7,000 | 21,000 | 2,000 | 9,200 | 5,000 | 11,800 |
2024-12-06 | 6,000 | 23,500 | 1,600 | 9,000 | 4,400 | 14,500 |
2024-11-29 | 5,900 | 22,400 | 1,300 | 9,200 | 4,600 | 13,200 |
2024-11-22 | 7,300 | 23,000 | 800 | 9,900 | 6,500 | 13,100 |
2024-11-15 | 8,200 | 22,700 | 800 | 9,500 | 7,400 | 13,200 |
2024-11-08 | 9,000 | 24,100 | 800 | 10,300 | 8,200 | 13,800 |
2024-11-01 | 11,700 | 20,300 | 800 | 9,900 | 10,900 | 10,400 |
2024-10-25 | 17,500 | 16,300 | 900 | 8,400 | 16,600 | 7,900 |
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
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-06-04 | Man Solutions Limited | 73,000 | 0.70% | ▲ | 5,600 | 2,515 | 2,546 | 2,502 | 2,513 | 39,300 |
2025-06-02 | Man Solutions Limited | 67,400 | 0.65% | ▲ | 5,300 | 2,593 | 2,593 | 2,529 | 2,536 | 68,900 |
2025-04-14 | Man Solutions Limited | 62,100 | 0.59% | ▼ | -700 | 2,727 | 2,733 | 2,712 | 2,712 | 16,800 |
2025-04-09 | Man Solutions Limited | 62,800 | 0.60% | ▲ | 1,200 | 2,587 | 2,620 | 2,561 | 2,604 | 37,500 |
2025-04-08 | Man Solutions Limited | 61,600 | 0.59% | ▼ | -3,100 | 2,544 | 2,626 | 2,531 | 2,613 | 43,000 |
2025-04-04 | Man Solutions Limited | 64,700 | 0.62% | ▲ | 11,600 | 2,602 | 2,612 | 2,524 | 2,566 | 71,900 |
2025-03-17 | BNP Paribas Financial Markets SNC | 30,400 | 0.29% | ▼ | -29,200 | 2,881 | 2,895 | 2,866 | 2,889 | 31,000 |
2025-03-13 | BNP Paribas Financial Markets SNC | 59,600 | 0.57% | ▲ | 2,900 | 2,900 | 2,875 | 2,881 | 25,700 | |
2025-03-11 | Man Solutions Limited | 53,100 | 0.51% | ▲ | 2,902 | 2,919 | 2,873 | 2,886 | 30,700 |
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 | 2025-06-07 12:22:26 |
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 |