| 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 | 84 | 86 | 82 | 85 | 292,100 | 2 | 102% | 101% | 38% | ▲ | 101% | 99% | 104% | 87% | 105% |
| 20250121 | 83 | 84 | 82 | 84 | 231,200 | -1 | 99% | 101% | 79% | ▼ | 98% | 96% | 101% | 86% | 104% |
| 20250122 | 85 | 85 | 82 | 83 | 161,900 | -1 | 99% | 98% | 70% | ▼▼ | 99% | 98% | 102% | 86% | 102% |
| 20250123 | 84 | 84 | 82 | 83 | 321,100 | 0 | 100% | 99% | 198% | -- | 99% | 100% | 104% | 88% | 102% |
| 20250124 | 83 | 83 | 81 | 82 | 191,400 | -1 | 99% | 99% | 60% | ▼ | 100% | 101% | 105% | 88% | 101% |
| 20250127 | 82 | 84 | 81 | 82 | 236,200 | 0 | 100% | 100% | 123% | -- | 98% | 98% | 105% | 88% | 101% |
| 20250128 | 83 | 83 | 81 | 81 | 204,700 | -1 | 99% | 98% | 87% | ▼ | 99% | 99% | 105% | 87% | 100% |
| 20250129 | 83 | 85 | 82 | 82 | 168,200 | 1 | 101% | 99% | 82% | ▲ | 100% | 99% | 105% | 88% | 101% |
| 20250130 | 83 | 84 | 82 | 83 | 126,600 | 1 | 101% | 100% | 75% | ▲▲ | 96% | 98% | 104% | 89% | 102% |
| 20250131 | 84 | 86 | 81 | 81 | 608,800 | -2 | 98% | 96% | 481% | ▼ | 99% | 100% | 106% | 87% | 100% |
| 20250203 | 82 | 83 | 81 | 81 | 237,300 | 0 | 100% | 99% | 39% | -- | 100% | 100% | 107% | 92% | 100% |
| 20250204 | 82 | 83 | 81 | 82 | 77,000 | 1 | 101% | 100% | 32% | ▲ | 99% | 101% | 106% | 93% | 101% |
| 20250205 | 83 | 84 | 81 | 82 | 441,700 | 0 | 100% | 99% | 574% | -- | 100% | 102% | 107% | 93% | 101% |
| 20250206 | 82 | 83 | 82 | 82 | 118,600 | 0 | 100% | 100% | 27% | -- | 100% | 105% | 107% | 93% | 101% |
| 20250207 | 82 | 83 | 82 | 82 | 27,200 | 0 | 100% | 100% | 23% | -- | 99% | 104% | 106% | 93% | 101% |
| 20250210 | 83 | 83 | 82 | 82 | 79,700 | 0 | 100% | 99% | 293% | -- | 101% | 102% | 106% | 93% | 101% |
| 20250212 | 83 | 85 | 82 | 84 | 191,700 | 2 | 102% | 101% | 241% | ▲ | 100% | 102% | 106% | 95% | 104% |
| 20250213 | 84 | 85 | 83 | 84 | 103,300 | 0 | 100% | 100% | 54% | -- | 101% | 101% | 105% | 98% | 104% |
| 20250214 | 85 | 86 | 83 | 86 | 143,300 | 2 | 102% | 101% | 139% | ▲ | 99% | 100% | 103% | 100% | 106% |
| 20250217 | 86 | 86 | 84 | 85 | 250,900 | -1 | 99% | 99% | 175% | ▼ | 100% | 102% | 105% | 99% | 105% |
| 20250218 | 85 | 87 | 85 | 85 | 111,300 | 0 | 100% | 100% | 44% | -- | 100% | 101% | 105% | 99% | 105% |
| 20250219 | 86 | 87 | 85 | 86 | 103,800 | 1 | 101% | 100% | 93% | ▲ | 100% | 101% | 105% | 100% | 106% |
| 20250220 | 86 | 88 | 86 | 86 | 51,300 | 0 | 100% | 100% | 49% | -- | 99% | 99% | 103% | 100% | 106% |
| 20250225 | 87 | 88 | 84 | 86 | 175,700 | 0 | 100% | 99% | 342% | -- | 101% | 100% | 105% | 100% | 106% |
| 20250226 | 86 | 89 | 86 | 87 | 121,300 | 1 | 101% | 101% | 69% | ▲ | 100% | 100% | 103% | 100% | 107% |
| 20250227 | 87 | 88 | 86 | 87 | 86,400 | 0 | 100% | 100% | 71% | -- | 99% | 102% | 105% | 100% | 107% |
| 20250228 | 86 | 87 | 83 | 85 | 238,000 | -2 | 98% | 99% | 275% | ▼ | 101% | 104% | 106% | 98% | 105% |
| 20250303 | 85 | 89 | 85 | 86 | 80,100 | 1 | 101% | 101% | 34% | ▲ | 99% | 102% | 105% | 99% | 106% |
| 20250304 | 86 | 88 | 85 | 85 | 56,600 | -1 | 99% | 99% | 71% | ▼ | 102% | 104% | 106% | 98% | 105% |
| 20250305 | 85 | 88 | 85 | 87 | 31,700 | 2 | 102% | 102% | 56% | ▲ | 100% | 100% | 102% | 100% | 107% |
| 20250306 | 88 | 89 | 86 | 88 | 111,400 | 1 | 101% | 100% | 351% | ▲▲ | 99% | 100% | 102% | 100% | 107% |
| 20250307 | 88 | 88 | 87 | 87 | 82,000 | -1 | 99% | 99% | 74% | ▼ | 100% | 101% | 102% | 99% | 106% |
| 20250310 | 88 | 89 | 87 | 88 | 51,600 | 1 | 101% | 100% | 63% | ▲ | 98% | 101% | 102% | 100% | 107% |
| 20250311 | 88 | 88 | 86 | 86 | 86,200 | -2 | 98% | 98% | 167% | ▼ | 99% | 100% | 101% | 98% | 105% |
| 20250312 | 89 | 91 | 87 | 88 | 235,100 | 2 | 102% | 99% | 273% | ▲ | 97% | 98% | 99% | 100% | 107% |
| 20250313 | 91 | 91 | 88 | 88 | 285,500 | 0 | 100% | 97% | 121% | -- | 101% | 102% | 102% | 100% | 105% |
| 20250314 | 88 | 90 | 88 | 89 | 38,800 | 1 | 101% | 101% | 14% | ▲ | 99% | 100% | 100% | 100% | 106% |
| 20250317 | 90 | 90 | 88 | 89 | 149,300 | 0 | 100% | 99% | 385% | -- | 99% | 100% | 99% | 100% | 105% |
| 20250318 | 90 | 90 | 88 | 89 | 129,100 | 0 | 100% | 99% | 86% | -- | 100% | 102% | 101% | 100% | 105% |
| 20250319 | 88 | 90 | 88 | 88 | 91,000 | -1 | 99% | 100% | 70% | ▼ | 99% | 97% | 92% | 99% | 104% |
| 20250321 | 91 | 91 | 89 | 90 | 116,100 | 2 | 102% | 99% | 128% | ▲ | 99% | 98% | 93% | 100% | 106% |
| 20250324 | 90 | 91 | 89 | 89 | 46,100 | -1 | 99% | 99% | 40% | ▼ | 100% | 100% | 93% | 99% | 105% |
| 20250325 | 90 | 90 | 89 | 90 | 217,200 | 1 | 101% | 100% | 471% | ▲ | 99% | 101% | 94% | 100% | 106% |
| 20250326 | 89 | 92 | 88 | 88 | 334,200 | -2 | 98% | 99% | 154% | ▼ | 99% | 101% | 94% | 98% | 104% |
| 20250327 | 89 | 90 | 88 | 88 | 86,300 | 0 | 100% | 99% | 26% | -- | 98% | 101% | 95% | 98% | 104% |
| 20250328 | 88 | 108 | 81 | 86 | 5,647,100 | -2 | 98% | 98% | 6544% | ▼ | 100% | 99% | 93% | 96% | 101% |
| 20250331 | 90 | 94 | 86 | 90 | 1,477,400 | 4 | 105% | 100% | 26% | ▲ | 98% | 91% | 90% | 100% | 106% |
| 20250401 | 92 | 92 | 89 | 90 | 167,900 | 0 | 100% | 98% | 11% | -- | 96% | 88% | 90% | 100% | 106% |
| 20250402 | 92 | 93 | 87 | 88 | 335,100 | -2 | 98% | 96% | 200% | ▼ | 105% | 98% | 98% | 98% | 102% |
| 20250403 | 85 | 89 | 85 | 89 | 219,400 | 1 | 101% | 105% | 65% | ▲ | 97% | 95% | 0% | 99% | 103% |
| 20250404 | 87 | 94 | 80 | 84 | 2,506,500 | -5 | 94% | 97% | 1142% | ▼ | 100% | 101% | 0% | 93% | 100% |
| 20250408 | 81 | 83 | 79 | 81 | 317,700 | -3 | 96% | 100% | 13% | ▼▼ | 98% | 105% | 0% | 90% | 100% |
| 20250409 | 80 | 82 | 76 | 78 | 361,800 | -3 | 96% | 98% | 114% | ▼▼▼ | 100% | 101% | 0% | 87% | 100% |
| 20250410 | 83 | 83 | 79 | 83 | 293,400 | 5 | 106% | 100% | 81% | ▲ | 103% | 103% | 0% | 92% | 106% |
| 20250411 | 80 | 83 | 79 | 82 | 185,000 | -1 | 99% | 103% | 63% | ▼ | 100% | 102% | 0% | 91% | 105% |
| 20250414 | 81 | 83 | 80 | 81 | 172,300 | -1 | 99% | 100% | 93% | ▼▼ | 102% | 101% | 0% | 90% | 104% |
| 20250415 | 82 | 85 | 82 | 84 | 246,800 | 3 | 104% | 102% | 143% | ▲ | 96% | 0% | 0% | 93% | 108% |
| 20250416 | 84 | 87 | 79 | 81 | 686,600 | -3 | 96% | 96% | 278% | ▼ | 99% | 0% | 0% | 90% | 104% |
| 20250417 | 83 | 85 | 81 | 82 | 141,400 | 1 | 101% | 99% | 21% | ▲ | 100% | 0% | 0% | 91% | 105% |
| 20250418 | 83 | 83 | 81 | 83 | 107,500 | 1 | 101% | 100% | 76% | ▲▲ | % | % | % | 92% | 106% |
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 | 2,259,600 | 0 | 1,258,600 | 0 | 1,001,000 |
| 2025-04-04 | 0 | 2,283,900 | 0 | 1,325,700 | 0 | 958,200 |
| 2025-03-28 | 0 | 1,991,400 | 0 | 1,190,600 | 0 | 800,800 |
| 2025-03-21 | 0 | 1,778,100 | 0 | 959,400 | 0 | 818,700 |
| 2025-03-14 | 0 | 1,883,700 | 0 | 1,041,300 | 0 | 842,400 |
| 2025-03-07 | 0 | 1,740,500 | 0 | 874,500 | 0 | 866,000 |
| 2025-02-28 | 0 | 1,703,200 | 0 | 778,600 | 0 | 924,600 |
| 2025-02-21 | 0 | 1,875,500 | 0 | 889,400 | 0 | 986,100 |
| 2025-02-14 | 0 | 1,972,900 | 0 | 943,000 | 0 | 1,029,900 |
| 2025-02-07 | 0 | 2,016,100 | 0 | 966,200 | 0 | 1,049,900 |
| 2025-01-31 | 0 | 1,978,900 | 0 | 936,800 | 0 | 1,042,100 |
| 2025-01-24 | 0 | 2,005,300 | 0 | 951,600 | 0 | 1,053,700 |
| 2025-01-17 | 0 | 2,096,800 | 0 | 960,000 | 0 | 1,136,800 |
| 2025-01-10 | 0 | 1,384,100 | 0 | 944,500 | 0 | 439,600 |
| 2024-12-27 | 0 | 1,292,700 | 0 | 915,400 | 0 | 377,300 |
| 2024-12-20 | 0 | 1,182,400 | 0 | 859,300 | 0 | 323,100 |
| 2024-12-13 | 0 | 1,067,900 | 0 | 730,200 | 0 | 337,700 |
| 2024-12-06 | 0 | 1,039,800 | 0 | 713,300 | 0 | 326,500 |
| 2024-11-29 | 0 | 1,120,300 | 0 | 769,600 | 0 | 350,700 |
| 2024-11-22 | 0 | 1,187,300 | 0 | 821,100 | 0 | 366,200 |
| 2024-11-15 | 0 | 1,144,500 | 0 | 752,800 | 0 | 391,700 |
| 2024-11-08 | 0 | 1,629,800 | 0 | 1,014,700 | 0 | 615,100 |
| 2024-11-01 | 1,300 | 1,541,300 | 1,300 | 952,100 | 0 | 589,200 |
| 2024-10-25 | 0 | 1,458,700 | 0 | 1,054,700 | 0 | 404,000 |
| 2024-10-18 | 0 | 1,583,800 | 0 | 1,156,100 | 0 | 427,700 |
| 2024-10-11 | 0 | 1,587,900 | 0 | 1,157,800 | 0 | 430,100 |
| 2024-10-04 | 0 | 1,539,300 | 0 | 1,106,800 | 0 | 432,500 |
| 2024-09-27 | 0 | 1,365,700 | 0 | 977,900 | 0 | 387,800 |
| 2024-09-20 | 0 | 292,200 | 0 | 188,300 | 0 | 103,900 |
| 2024-09-13 | 0 | 207,000 | 0 | 161,700 | 0 | 45,300 |
| 2024-09-06 | 0 | 184,400 | 0 | 141,200 | 0 | 43,200 |
| 2024-08-30 | 0 | 193,000 | 0 | 138,900 | 0 | 54,100 |
| 2024-08-23 | 400 | 190,900 | 400 | 144,800 | 0 | 46,100 |
| 2024-08-16 | 0 | 171,600 | 0 | 96,200 | 0 | 75,400 |
| 2024-08-09 | 0 | 99,300 | 0 | 30,000 | 0 | 69,300 |
| 2024-08-02 | 0 | 87,000 | 0 | 29,400 | 0 | 57,600 |
| 2024-07-26 | 0 | 86,700 | 0 | 29,000 | 0 | 57,700 |
| 2024-07-19 | 0 | 91,800 | 0 | 26,200 | 0 | 65,600 |
| 2024-07-12 | 0 | 98,200 | 0 | 27,400 | 0 | 70,800 |
| 2024-07-05 | 0 | 126,400 | 0 | 26,700 | 0 | 99,700 |
| 2024-06-28 | 0 | 135,900 | 0 | 29,400 | 0 | 106,500 |
| 2024-06-21 | 0 | 130,000 | 0 | 21,900 | 0 | 108,100 |
| 2024-06-14 | 0 | 123,800 | 0 | 16,700 | 0 | 107,100 |
| 2024-06-07 | 0 | 123,600 | 0 | 17,200 | 0 | 106,400 |
| 2024-05-31 | 0 | 129,700 | 0 | 21,000 | 0 | 108,700 |
| 2024-05-24 | 0 | 130,300 | 0 | 22,500 | 0 | 107,800 |
| 2024-05-17 | 0 | 130,400 | 0 | 21,200 | 0 | 109,200 |
| 2024-05-10 | 0 | 132,900 | 0 | 21,300 | 0 | 111,600 |
| 2024-05-02 | 0 | 133,000 | 0 | 21,400 | 0 | 111,600 |
| 2024-04-26 | 0 | 134,300 | 0 | 22,300 | 0 | 112,000 |
| 2024-04-19 | 0 | 139,000 | 0 | 24,000 | 0 | 115,000 |
| 2024-04-12 | 0 | 135,700 | 0 | 26,300 | 0 | 109,400 |
| 2024-04-05 | 0 | 137,500 | 0 | 29,700 | 0 | 107,800 |
| 2024-03-29 | 0 | 132,800 | 0 | 30,900 | 0 | 101,900 |
| 2024-03-22 | 0 | 500,500 | 0 | 34,800 | 0 | 465,700 |
| 2024-03-15 | 0 | 500,400 | 0 | 33,200 | 0 | 467,200 |
| 2024-03-08 | 0 | 967,000 | 0 | 33,100 | 0 | 933,900 |
| 2024-03-01 | 0 | 1,090,400 | 0 | 93,000 | 0 | 997,400 |
| 2024-02-22 | 0 | 1,090,700 | 0 | 92,900 | 0 | 997,800 |
| 2024-02-16 | 0 | 1,094,200 | 0 | 98,300 | 0 | 995,900 |
| 2024-02-09 | 0 | 1,085,600 | 0 | 98,100 | 0 | 987,500 |
| 2024-02-02 | 0 | 1,162,400 | 0 | 107,400 | 0 | 1,055,000 |
| 2024-01-26 | 0 | 961,900 | 0 | 118,600 | 0 | 843,300 |
| 2024-01-19 | 0 | 902,700 | 0 | 146,800 | 0 | 755,900 |
| 2024-01-12 | 1,500 | 758,300 | 1,500 | 175,600 | 0 | 582,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | モルガン・スタンレーMUFG証券株式会社 | 317,200 | 0.98% | ▲ | 62,600 | 90 | 94 | 86 | 90 | 1,477,400 |
| 2025-03-28 | モルガン・スタンレーMUFG証券株式会社 | 254,600 | 0.78% | ▲ | 96,800 | 88 | 108 | 81 | 86 | 5,647,100 |
| 2025-03-18 | Macquarie Bank Limited | 0 | 0.00% | ▼ | -387,000 | 90 | 90 | 88 | 89 | 129,100 |
| 2025-03-07 | Macquarie Bank Limited | 387,000 | 1.19% | ▼ | 0 | 88 | 88 | 87 | 87 | 82,000 |
| 2025-02-06 | モルガン・スタンレーMUFG証券株式会社 | 157,800 | 0.51% | ▲ | 4,200 | 82 | 83 | 82 | 82 | 118,600 |
| 2025-02-06 | モルガン・スタンレーMUFG証券株式会社 | 157,800 | 0.51% | ▲ | 4,200 | 82 | 83 | 82 | 82 | 118,600 |
| 2025-01-31 | Macquarie Bank Limited | 387,000 | 1.25% | ▲ | 231,400 | 84 | 86 | 81 | 81 | 608,800 |
| 2025-01-31 | モルガン・スタンレーMUFG証券株式会社 | 153,600 | 0.49% | ▼ | 84 | 86 | 81 | 81 | 608,800 | |
| 2025-01-31 | Macquarie Bank Limited | 387,000 | 1.25% | ▲ | 231,400 | 84 | 86 | 81 | 81 | 608,800 |
| 2025-01-31 | モルガン・スタンレーMUFG証券株式会社 | 153,600 | 0.49% | ▼ | -39,300 | 84 | 86 | 81 | 81 | 608,800 |
| 2025-01-29 | モルガン・スタンレーMUFG証券株式会社 | 192,900 | 0.62% | ▼ | -45,200 | 83 | 85 | 82 | 82 | 168,200 |
| 2025-01-27 | モルガン・スタンレーMUFG証券株式会社 | 238,100 | 0.77% | ▼ | -18,100 | 82 | 84 | 81 | 82 | 236,200 |
| 2025-01-23 | Macquarie Bank Limited | 155,600 | 0.50% | ▲ | 84 | 84 | 82 | 83 | 321,100 | |
| 2025-01-23 | モルガン・スタンレーMUFG証券株式会社 | 256,200 | 0.83% | ▲ | 20,800 | 84 | 84 | 82 | 83 | 321,100 |
| 2025-01-15 | モルガン・スタンレーMUFG証券株式会社 | 235,400 | 0.76% | ▲ | 106 | 107 | 88 | 88 | 9,469,200 |
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 |
|---|---|---|---|---|---|
| S100V6U3 | 350 | 2025-02-05 14:02 | ワイエスフード株式会社 | ＣＡＮＴＯＲ ＦＩＴＺＧＥＲＡＬＤ ＥＵＲＯＰＥ | 変更報告書 |
| S100V46R | 350 | 2025-01-21 14:33 | ワイエスフード株式会社 | ＣＡＮＴＯＲ ＦＩＴＺＧＥＲＡＬＤ ＥＵＲＯＰＥ | 変更報告書 |
| S100V1UU | 350 | 2025-01-08 14:07 | ワイエスフード株式会社 | ＣＡＮＴＯＲ ＦＩＴＺＧＥＲＡＬＤ ＥＵＲＯＰＥ | 変更報告書 |
| S100SWV1 | 360 | 2024-02-16 10:20 | ワイエスフード株式会社 | 株式会社テクノバンクサンケン | 訂正報告書（大量保有報告書・変更報告書） |
| S100SWPR | 360 | 2024-02-16 10:19 | ワイエスフード株式会社 | 株式会社テクノバンクサンケン | 訂正報告書（大量保有報告書・変更報告書） |
| S100SVS6 | 350 | 2024-02-14 09:23 | ワイエスフード株式会社 | 株式会社テクノバンクサンケン | 変更報告書 |
| S100ST6V | 350 | 2024-02-14 09:22 | ワイエスフード株式会社 | 株式会社テクノバンクサンケン | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3358 | 1 | ワイエスフード株式会社 | 2025-04-19 22:24:43 |
| 3358 | 2 | 2025.01.14株主優待 株主優待制度の拡充と特別記念優待の実施について | 2025-01-15 01:32:07 |
| 3358 | 2 | 2024.08.19株主優待 株式分割及び株式分割に伴う定款一部変更、新株予約権行使価格の調整並びに株主優待制度一部変更に関するお知らせ | 2024-08-20 19:38:39 |
| 3358 | 2 | 2024.06.27決議通知 第30回定時株主総会決議ご通知 | 2024-06-28 19:33:57 |
| 3358 | 2 | ワイエスフード株式会社 | こだわりの「筑豊ラーメン」をみなさまへ ワイエスフードは山小屋、ばさらか、一康流のラーメン店でフランチャイズ（FC）展開しています。 | 2024-06-21 12:45:36 |
| 3358 | 2 | 株主総会情報 | 投資家向けIR情報 | ワイエスフード株式会社 | 2024-06-21 12:45:34 |
| 3358 | 2 | ワイエスフード株式会社 | こだわりの「筑豊ラーメン」をみなさまへ ワイエスフードは山小屋、ばさらか、一康流のラーメン店でフランチャイズ（FC）展開しています。 | 2024-06-15 12:31:33 |
| 3358 | 2 | 投資家向けIR情報 | ワイエスフード株式会社 | 2024-06-15 12:31:28 |
| 3358 | 2 | 2024.06.05招集通知 第30回定時株主総会招集ご通知 | 2024-06-14 14:13:16 |
| 3358 | 3 | 2025.04.15適時開示 2025年3月の月次売上高（速報）に関するお知らせ | 2025-04-16 04:31:11 |