| 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 | 168 | 169 | 167 | 169 | 16,900 | 1 | 101% | 101% | 217% | ▲▲ | 99% | 97% | 96% | 100% | 102% |
| 20240925 | 169 | 170 | 166 | 167 | 27,000 | -2 | 99% | 99% | 160% | ▼ | 100% | 96% | 95% | 99% | 101% |
| 20240926 | 170 | 171 | 168 | 170 | 35,700 | 3 | 102% | 100% | 132% | ▲ | 102% | 101% | 100% | 100% | 103% |
| 20240927 | 162 | 166 | 162 | 165 | 21,300 | -5 | 97% | 102% | 60% | ▼ | 99% | 99% | 98% | 97% | 100% |
| 20240930 | 165 | 165 | 162 | 163 | 15,400 | -2 | 99% | 99% | 72% | ▼▼ | 99% | 99% | 98% | 96% | 100% |
| 20241001 | 165 | 166 | 164 | 164 | 5,400 | 1 | 101% | 99% | 35% | ▲ | 101% | 99% | 99% | 96% | 101% |
| 20241002 | 163 | 164 | 163 | 164 | 8,100 | 0 | 100% | 101% | 150% | -- | 99% | 99% | 99% | 96% | 101% |
| 20241003 | 164 | 165 | 163 | 163 | 4,800 | -1 | 99% | 99% | 59% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241004 | 163 | 164 | 163 | 163 | 2,900 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 99% | 96% | 100% |
| 20241007 | 162 | 163 | 161 | 162 | 14,500 | -1 | 99% | 100% | 500% | ▼ | 101% | 101% | 98% | 95% | 100% |
| 20241008 | 161 | 162 | 161 | 162 | 4,200 | 0 | 100% | 101% | 29% | -- | 101% | 99% | 98% | 95% | 100% |
| 20241009 | 162 | 163 | 161 | 163 | 2,900 | 1 | 101% | 101% | 69% | ▲ | 99% | 99% | 97% | 96% | 101% |
| 20241010 | 163 | 163 | 161 | 162 | 2,800 | -1 | 99% | 99% | 97% | ▼ | 99% | 99% | 97% | 95% | 100% |
| 20241011 | 163 | 163 | 162 | 162 | 3,700 | 0 | 100% | 99% | 132% | -- | 99% | 99% | 97% | 95% | 100% |
| 20241015 | 163 | 163 | 160 | 161 | 14,600 | -1 | 99% | 99% | 395% | ▼ | 99% | 99% | 98% | 95% | 100% |
| 20241016 | 162 | 162 | 160 | 160 | 6,400 | -1 | 99% | 99% | 44% | ▼▼ | 101% | 100% | 99% | 94% | 100% |
| 20241017 | 160 | 162 | 160 | 162 | 5,500 | 2 | 101% | 101% | 86% | ▲ | 101% | 98% | 98% | 95% | 101% |
| 20241018 | 161 | 162 | 161 | 162 | 2,800 | 0 | 100% | 101% | 51% | -- | 101% | 98% | 99% | 95% | 101% |
| 20241021 | 160 | 162 | 160 | 161 | 4,800 | -1 | 99% | 101% | 171% | ▼ | 99% | 97% | 98% | 95% | 101% |
| 20241022 | 161 | 162 | 159 | 160 | 16,900 | -1 | 99% | 99% | 352% | ▼▼ | 99% | 98% | 99% | 94% | 100% |
| 20241023 | 160 | 160 | 157 | 158 | 23,800 | -2 | 99% | 99% | 141% | ▼▼▼ | 100% | 99% | 99% | 93% | 100% |
| 20241024 | 157 | 159 | 155 | 157 | 18,000 | -1 | 99% | 100% | 76% | ▼▼▼▼ | 97% | 98% | 98% | 92% | 100% |
| 20241025 | 159 | 159 | 155 | 155 | 7,700 | -2 | 99% | 97% | 43% | ▼▼▼▼▼ | 101% | 101% | 101% | 94% | 100% |
| 20241028 | 155 | 159 | 155 | 156 | 10,400 | 1 | 101% | 101% | 135% | ▲ | 99% | 101% | 101% | 95% | 101% |
| 20241029 | 155 | 157 | 154 | 154 | 12,200 | -2 | 99% | 99% | 117% | ▼ | 101% | 101% | 101% | 94% | 100% |
| 20241030 | 154 | 157 | 154 | 155 | 9,000 | 1 | 101% | 101% | 74% | ▲ | 100% | 101% | 100% | 95% | 101% |
| 20241031 | 156 | 156 | 154 | 156 | 5,500 | 1 | 101% | 100% | 61% | ▲▲ | 101% | 101% | 100% | 96% | 101% |
| 20241101 | 156 | 157 | 156 | 157 | 5,900 | 1 | 101% | 101% | 107% | ▲▲▲ | 99% | 99% | 99% | 96% | 102% |
| 20241105 | 157 | 157 | 156 | 156 | 5,400 | -1 | 99% | 99% | 92% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20241106 | 156 | 157 | 156 | 156 | 6,000 | 0 | 100% | 100% | 111% | -- | 101% | 100% | 100% | 96% | 101% |
| 20241107 | 156 | 158 | 156 | 158 | 7,200 | 2 | 101% | 101% | 120% | ▲ | 99% | 99% | 99% | 97% | 103% |
| 20241108 | 158 | 158 | 156 | 156 | 6,400 | -2 | 99% | 99% | 89% | ▼ | 99% | 100% | 99% | 96% | 101% |
| 20241111 | 156 | 158 | 155 | 155 | 10,700 | -1 | 99% | 99% | 167% | ▼▼ | 100% | 99% | 99% | 96% | 101% |
| 20241112 | 156 | 157 | 155 | 156 | 10,700 | 1 | 101% | 100% | 100% | ▲ | 100% | 99% | 100% | 96% | 101% |
| 20241113 | 155 | 156 | 154 | 155 | 22,200 | -1 | 99% | 100% | 207% | ▼ | 101% | 101% | 101% | 96% | 101% |
| 20241114 | 154 | 156 | 153 | 156 | 21,600 | 1 | 101% | 101% | 97% | ▲ | 98% | 99% | 99% | 96% | 101% |
| 20241115 | 156 | 156 | 153 | 153 | 15,600 | -3 | 98% | 98% | 72% | ▼ | 99% | 101% | 100% | 94% | 100% |
| 20241118 | 155 | 156 | 153 | 154 | 6,500 | 1 | 101% | 99% | 42% | ▲ | 101% | 102% | 101% | 96% | 101% |
| 20241119 | 153 | 155 | 153 | 154 | 4,100 | 0 | 100% | 101% | 63% | -- | 101% | 101% | 100% | 96% | 101% |
| 20241120 | 154 | 155 | 154 | 155 | 4,700 | 1 | 101% | 101% | 115% | ▲ | 99% | 100% | 99% | 98% | 101% |
| 20241121 | 155 | 155 | 154 | 154 | 7,200 | -1 | 99% | 99% | 153% | ▼ | 100% | 99% | 99% | 97% | 101% |
| 20241122 | 156 | 156 | 155 | 156 | 5,200 | 2 | 101% | 100% | 72% | ▲ | 99% | 99% | 99% | 99% | 102% |
| 20241125 | 156 | 156 | 154 | 155 | 11,700 | -1 | 99% | 99% | 225% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20241126 | 155 | 155 | 154 | 155 | 7,100 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 99% | 98% | 101% |
| 20241127 | 155 | 155 | 154 | 155 | 4,800 | 0 | 100% | 100% | 68% | -- | 99% | 99% | 99% | 98% | 101% |
| 20241128 | 155 | 155 | 153 | 154 | 12,000 | -1 | 99% | 99% | 250% | ▼ | 100% | 99% | 99% | 97% | 101% |
| 20241129 | 155 | 155 | 154 | 155 | 4,500 | 1 | 101% | 100% | 38% | ▲ | 100% | 99% | 99% | 98% | 101% |
| 20241202 | 155 | 155 | 154 | 155 | 5,800 | 0 | 100% | 100% | 129% | -- | 99% | 99% | 99% | 98% | 101% |
| 20241203 | 155 | 155 | 154 | 154 | 5,900 | -1 | 99% | 99% | 102% | ▼ | 99% | 99% | 99% | 97% | 101% |
| 20241204 | 154 | 155 | 153 | 153 | 10,700 | -1 | 99% | 99% | 181% | ▼▼ | 99% | 100% | 99% | 97% | 100% |
| 20241205 | 153 | 154 | 152 | 152 | 7,400 | -1 | 99% | 99% | 69% | ▼▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20241206 | 153 | 154 | 152 | 153 | 11,100 | 1 | 101% | 100% | 150% | ▲ | 101% | 100% | 0% | 98% | 101% |
| 20241209 | 152 | 154 | 151 | 153 | 14,800 | 0 | 100% | 101% | 133% | -- | 99% | 99% | 0% | 98% | 101% |
| 20241210 | 153 | 154 | 152 | 152 | 6,600 | -1 | 99% | 99% | 45% | ▼ | 99% | 100% | 0% | 97% | 100% |
| 20241211 | 154 | 154 | 153 | 153 | 7,700 | 1 | 101% | 99% | 117% | ▲ | 99% | 101% | 0% | 98% | 101% |
| 20241212 | 153 | 154 | 152 | 152 | 14,400 | -1 | 99% | 99% | 187% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241213 | 152 | 154 | 152 | 152 | 9,200 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 0% | 97% | 100% |
| 20241216 | 152 | 153 | 152 | 152 | 19,100 | 0 | 100% | 100% | 208% | -- | 101% | 99% | 0% | 97% | 100% |
| 20241217 | 153 | 154 | 152 | 154 | 13,300 | 2 | 101% | 101% | 70% | ▲ | 99% | 0% | 0% | 99% | 101% |
| 20241218 | 154 | 154 | 152 | 152 | 19,700 | -2 | 99% | 99% | 148% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 152 | 153 | 152 | 152 | 7,400 | 0 | 100% | 100% | 38% | -- | 99% | 0% | 0% | 97% | 100% |
| 20241220 | 153 | 153 | 152 | 152 | 6,000 | 0 | 100% | 99% | 81% | -- | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 109,000 | 0 | 41,700 | 0 | 67,300 |
| 2024-12-06 | 0 | 108,000 | 0 | 41,100 | 0 | 66,900 |
| 2024-11-29 | 0 | 105,700 | 0 | 41,300 | 0 | 64,400 |
| 2024-11-22 | 0 | 103,600 | 0 | 41,000 | 0 | 62,600 |
| 2024-11-15 | 0 | 98,200 | 0 | 41,100 | 0 | 57,100 |
| 2024-11-08 | 0 | 98,400 | 0 | 40,800 | 0 | 57,600 |
| 2024-11-01 | 0 | 98,200 | 0 | 40,800 | 0 | 57,400 |
| 2024-10-25 | 0 | 99,600 | 0 | 41,300 | 0 | 58,300 |
| 2024-10-18 | 0 | 100,300 | 0 | 40,900 | 0 | 59,400 |
| 2024-10-11 | 0 | 103,900 | 0 | 43,100 | 0 | 60,800 |
| 2024-10-04 | 0 | 104,400 | 0 | 42,700 | 0 | 61,700 |
| 2024-09-27 | 0 | 105,100 | 0 | 42,800 | 0 | 62,300 |
| 2024-09-20 | 0 | 110,400 | 0 | 40,700 | 0 | 69,700 |
| 2024-09-13 | 0 | 108,100 | 0 | 43,400 | 0 | 64,700 |
| 2024-09-06 | 0 | 130,800 | 0 | 43,000 | 0 | 87,800 |
| 2024-08-30 | 0 | 142,200 | 0 | 44,700 | 0 | 97,500 |
| 2024-08-23 | 0 | 153,000 | 0 | 56,300 | 0 | 96,700 |
| 2024-08-16 | 0 | 150,500 | 0 | 60,400 | 0 | 90,100 |
| 2024-08-09 | 0 | 147,100 | 0 | 60,000 | 0 | 87,100 |
| 2024-08-02 | 0 | 213,300 | 0 | 75,000 | 0 | 138,300 |
| 2024-07-26 | 0 | 222,500 | 0 | 79,600 | 0 | 142,900 |
| 2024-07-19 | 0 | 190,700 | 0 | 76,700 | 0 | 114,000 |
| 2024-07-12 | 0 | 187,000 | 0 | 73,600 | 0 | 113,400 |
| 2024-07-05 | 0 | 184,400 | 0 | 79,800 | 0 | 104,600 |
| 2024-06-28 | 0 | 185,900 | 0 | 84,700 | 0 | 101,200 |
| 2024-06-21 | 0 | 177,300 | 0 | 84,700 | 0 | 92,600 |
| 2024-06-14 | 0 | 185,800 | 0 | 87,000 | 0 | 98,800 |
| 2024-06-07 | 0 | 191,000 | 0 | 90,800 | 0 | 100,200 |
| 2024-05-31 | 0 | 191,000 | 0 | 87,700 | 0 | 103,300 |
| 2024-05-24 | 0 | 190,300 | 0 | 86,800 | 0 | 103,500 |
| 2024-05-17 | 0 | 185,100 | 0 | 73,400 | 0 | 111,700 |
| 2024-05-10 | 0 | 225,500 | 0 | 63,000 | 0 | 162,500 |
| 2024-05-02 | 0 | 210,700 | 0 | 63,700 | 0 | 147,000 |
| 2024-04-26 | 0 | 193,500 | 0 | 59,200 | 0 | 134,300 |
| 2024-04-19 | 0 | 209,900 | 0 | 58,000 | 0 | 151,900 |
| 2024-04-12 | 0 | 236,600 | 0 | 54,500 | 0 | 182,100 |
| 2024-04-05 | 0 | 203,800 | 0 | 65,300 | 0 | 138,500 |
| 2024-03-29 | 0 | 248,500 | 0 | 97,200 | 0 | 151,300 |
| 2024-03-22 | 0 | 309,900 | 0 | 81,000 | 0 | 228,900 |
| 2024-03-15 | 0 | 367,600 | 0 | 146,300 | 0 | 221,300 |
| 2024-03-08 | 0 | 144,000 | 0 | 52,800 | 0 | 91,200 |
| 2024-03-01 | 0 | 148,600 | 0 | 55,300 | 0 | 93,300 |
| 2024-02-22 | 0 | 180,400 | 0 | 83,800 | 0 | 96,600 |
| 2024-02-16 | 0 | 197,200 | 0 | 98,200 | 0 | 99,000 |
| 2024-02-09 | 0 | 231,700 | 0 | 60,100 | 0 | 171,600 |
| 2024-02-02 | 0 | 227,200 | 0 | 55,300 | 0 | 171,900 |
| 2024-01-26 | 0 | 235,300 | 0 | 63,000 | 0 | 172,300 |
| 2024-01-19 | 0 | 234,300 | 0 | 58,800 | 0 | 175,500 |
| 2024-01-12 | 0 | 242,000 | 0 | 62,700 | 0 | 179,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:30 | 山喜 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 15:30 | 山喜 | 海外連結子会社の生産事業再編による特別損失計上見込み（連結）に関するお知らせ |
| 20240809 | 15:30 | 山喜 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | 山喜 | 営業外収益（為替差益）および特別利益（負ののれん発生益）の計上に関するお知らせ |
| 20240524 | 15:30 | 山喜 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240515 | 15:30 | 山喜 | 2024年３月期 決算短信［日本基準］（連結） |
| 20240515 | 15:30 | 山喜 | その他資本剰余金の利益剰余金への振替に関するお知らせ |
| 20240515 | 15:30 | 山喜 | 剰余金の配当（復配）に関するお知らせ |
| 20240514 | 15:30 | 山喜 | 繰延税金資産、特別損失(棚卸資産評価損)の計上および業績予想の修正に関するお知らせ |
| 20240327 | 15:30 | 山喜 | 組織改正、執行役員の選任及び幹部人事に関するお知らせ |
| 20240213 | 15:30 | 山喜 | 2024年３月期 第３四半期決算短信〔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 |
|---|---|---|---|
| 3598 | 1 | ワイシャツ・Yシャツ・ドレスシャツの山喜株式会社 | 2024-12-22 06:26:08 |
| 3598 | 2 | 2024.12.06IRニュース 『第73期中間報告書』を掲載しました。[PDF989KB] | 2024-12-06 19:31:17 |
| 3598 | 2 | 2024.11.14IRニュース 第73期（2025年3月期）第２四半期決算短信を掲載しました[PDF330K] | 2024-11-15 17:30:50 |
| 3598 | 2 | 2024.10.30IRニュース 海外連結子会社の生産事業再編による特別損失計上見込み（連結）に関するお知らせ[PDF65K] | 2024-10-31 00:30:14 |
| 3598 | 2 | 2024.08.09IRニュース 営業外収益(為替差益)および特別利益(負ののれん発生益)の計上に関するお知らせ[PDF56K] | 2024-08-20 19:39:43 |
| 3598 | 2 | 2024.08.09IRニュース 第73期（2025年3月期）第１四半期決算短信を掲載しました[PDF315K] | 2024-08-20 19:39:41 |
| 3598 | 2 | 2023.07.19IRニュース 72期有価証券報告書を掲載しました[PDF1.1MB] | 2024-07-19 15:32:43 |
| 3598 | 2 | 2024.06.27IRニュース 第72回定時株主総会決議ご通知について[PDF80.9K] | 2024-07-03 15:30:02 |
| 3598 | 2 | 2024.06.21IRニュース 第72回定時株主総会招集ご通知（交付書面に記載しない事項）一部訂正について[PDF163.6K] | 2024-06-22 00:42:22 |
| 3598 | 2 | 株主情報｜IR情報｜ワイシャツ・Yシャツ・ドレスシャツの山喜株式会社 | 2024-06-21 13:31:52 |