4168--ヤプリ-【情報・通信業】【アプリ」ヤプリを提供
売上高:48640-当期純利益:-740-総資産:28140-時価:9108489----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
20240725770788766782142,900-3100%102%164%▼▼100%101%90%93%114%
20240726785806783784104,6002100%100%73%101%94%89%94%114%
2024072979880977680866,40024103%101%63%▲▲98%86%92%96%118%
2024073080981078479467,000-1498%98%101%100%79%93%95%109%
2024073179479678179648,4002100%100%72%95%80%94%95%110%
20240801787788747750147,800-4694%95%305%96%90%103%89%102%
20240802721728693693261,900-5792%96%177%▼▼92%103%115%83%100%
20240805643651593593246,600-10086%92%94%▼▼▼102%106%120%71%100%
20240806620652602631220,90038106%102%90%104%114%122%75%106%
20240807605645604628257,600-3100%104%117%105%112%120%75%106%
20240808618667618649127,50021103%105%49%99%105%111%77%109%
20240809669678645660180,90011102%99%142%▲▲107%117%123%79%111%
20240813601655590642364,000-1897%107%201%106%107%114%77%108%
20240814652695627690200,50048107%106%55%98%102%108%82%116%
20240815685685663673115,500-1798%98%58%101%97%106%82%113%
20240816700711690704105,70031105%101%92%97%99%106%87%119%
20240819699713674678114,700-2696%97%109%102%103%108%84%114%
20240820688715688699102,20021103%102%89%98%107%102%87%118%
2024082169270167867976,300-2097%98%75%98%108%107%84%115%
2024082268568866466886,300-1198%98%113%▼▼104%109%110%83%113%
20240823668695668692109,90024104%104%127%103%106%107%86%117%
20240826691715683712102,00020103%103%93%▲▲102%102%102%88%120%
20240827723743714741132,80029104%102%130%▲▲▲97%99%105%93%125%
20240828745757720726112,500-1598%97%85%99%103%109%91%122%
2024082971672870770750,700-1997%99%45%▼▼104%100%110%94%119%
2024083070873470873474,70027104%104%147%99%97%107%99%124%
2024090272972970972068,700-1498%99%92%103%99%109%97%121%
2024090371674471674170,50021103%103%103%98%99%110%100%118%
20240904711723689696155,800-4594%98%221%103%100%114%94%111%
2024090568672368670675,30010101%103%48%99%94%110%95%110%
20240906710712681706112,1000100%99%149%--103%97%115%95%110%
20240909682730682704126,500-2100%103%113%97%94%111%95%110%
2024091070570568768791,900-1798%97%73%▼▼94%101%114%93%103%
20240911684693636640207,300-4793%94%226%▼▼▼99%109%113%86%100%
20240912670675652664191,20024104%99%92%99%110%112%90%104%
20240913665682654660215,400-499%99%113%98%112%111%89%103%
2024091766066363964788,100-1398%98%41%▼▼104%111%110%87%101%
20240918667693667692120,90045107%104%137%105%112%104%93%108%
20240919698731698731122,50039106%105%101%▲▲100%106%99%99%114%
2024092073473772573471,4003100%100%58%▲▲▲101%106%99%99%115%
2024092473575073274092,8006101%101%130%▲▲▲▲99%103%99%100%116%
2024092573574872772748,700-1398%99%52%104%100%96%98%114%
20240926748787748780202,20053107%104%415%99%93%91%100%122%
20240927785790769781126,3001100%99%62%▲▲101%97%96%100%122%
2024093075177274975690,500-2597%101%72%98%96%94%97%118%
2024100176176474774766,800-999%98%74%▼▼98%99%98%96%117%
2024100273273471272085,400-2796%98%128%▼▼▼100%99%98%92%113%
2024100373473872673140,50011102%100%47%100%100%99%94%114%
2024100472573872572835,200-3100%100%87%98%97%95%93%114%
2024100774074171472360,900-599%98%173%▼▼99%100%0%93%113%
2024100871571569970657,700-1798%99%95%▼▼▼102%100%0%90%110%
2024100970972970572553,10019103%102%92%98%95%0%93%113%
2024101073073271371823,400-799%98%44%100%97%0%92%112%
2024101171872271071634,500-2100%100%147%▼▼98%99%0%92%111%
2024101572272369970650,200-1099%98%146%▼▼▼99%103%0%90%109%
2024101669770368569072,200-1698%99%144%▼▼▼▼100%101%0%88%107%
2024101769770369169733,2007101%100%46%99%0%0%89%101%
2024101869569567868737,900-1099%99%114%104%0%0%88%100%
2024102169072068871875,00031105%104%198%98%0%0%92%105%
2024102272172469770361,800-1598%98%82%%%%90%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-1817,200558,5000282,40017,200276,100
2024-10-1121,900534,1000275,10021,900259,000
2024-10-0423,400534,6000283,90023,400250,700
2024-09-2731,700509,5000283,10031,700226,400
2024-09-2020,700540,8000289,80020,700251,000
2024-09-1317,900581,3000278,80017,900302,500
2024-09-0623,800560,7000251,60023,800309,100
2024-08-3023,500614,2000288,60023,500325,600
2024-08-2319,600628,7000294,00019,600334,700
2024-08-1618,000626,1000288,40018,000337,700
2024-08-0914,400657,2000291,20014,400366,000
2024-08-0217,100762,1000373,00017,100389,100
2024-07-2638,100763,7000395,40038,100368,300
2024-07-1948,700831,2000407,80048,700423,400
2024-07-1252,600815,6000393,60052,600422,000
2024-07-0527,300771,5000408,70027,300362,800
2024-06-2817,400817,6000408,10017,400409,500
2024-06-2122,600860,4000393,40022,600467,000
2024-06-1411,700856,4000390,80011,700465,600
2024-06-0716,100828,2000351,70016,100476,500
2024-05-3141,200778,4000313,30041,200465,100
2024-05-2455,900853,2000321,80055,900531,400
2024-05-1743,300859,0000306,90043,300552,100
2024-05-1036,200778,3000319,30036,200459,000
2024-05-0234,800756,0000292,60034,800463,400
2024-04-2634,400774,1000302,50034,400471,600
2024-04-1938,000748,3000266,90038,000481,400
2024-04-1240,300758,3000274,10040,300484,200
2024-04-0559,300788,1000282,20059,300505,900
2024-03-2978,600785,3000293,10078,600492,200
2024-03-2286,000793,5000277,10086,000516,400
2024-03-1585,800877,6000310,50085,800567,100
2024-03-08103,000673,8000261,400103,000412,400
2024-03-01106,700680,0000264,700106,700415,300
2024-02-22114,500674,5000264,300114,500410,200
2024-02-16123,300704,2000316,400123,300387,800
2024-02-09110,100636,0000225,400110,100410,600
2024-02-02112,500625,0000229,500112,500395,500
2024-01-26109,300627,4000225,400109,300402,000
2024-01-19105,300643,5000234,100105,300409,400
2024-01-12115,600617,6000233,800115,600383,800

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
2024-10-03 GOLDMAN SACHS INTERNATIONAL58,7000.45%-6,60073473872673140,500
2024-10-02 GOLDMAN SACHS INTERNATIONAL65,3000.50%73273471272085,400
2024-09-18 BNP Paribas Financial Markets SNC63,8000.49%-23,800667693667692120,900
2024-09-13 BNP Paribas Financial Markets SNC87,6000.67%-10,300665682654660215,400
2024-09-11 BNP Paribas Financial Markets SNC97,9000.75%19,400684693636640207,300
2024-08-14 モルガン・スタンレーMUFG証券株式会社60,6000.46%-11,800652695627690200,500
2024-08-14 BNP Paribas Financial Markets SNC78,5000.60%652695627690200,500
2024-08-13 モルガン・スタンレーMUFG証券株式会社72,4000.55%-5,600601655590642364,000
2024-08-09 モルガン・スタンレーMUFG証券株式会社78,0000.60%669678645660180,900
2024-08-06 モルガン・スタンレーMUFG証券株式会社75,0000.57%620652602631220,900
2024-06-24 Nomura International plc64,6000.49%-33,500706708689694165,700
2024-06-21 Nomura International plc98,1000.75%-59,400688727688713263,300
2024-06-20 Nomura International plc157,5001.21%-32,300667697667688155,900
2024-06-19 Nomura International plc189,8001.46%-15,000658673658669108,200
2024-06-18 Nomura International plc204,8001.58%-13,800671681648655165,100
2024-06-14 Nomura International plc218,6001.68%-12,900671686666674145,100
2024-06-12 Nomura International plc231,5001.78%-11,200683689679686113,300
2024-05-30 Nomura International plc242,7001.87%-5,100667679657669145,900
2024-05-27 UBS AG58,6000.45%-10,500702717698715120,900
2024-05-23 UBS AG69,1000.53%-15,400732732698709208,600
2024-05-22 UBS AG84,5000.65%17,800761770725726297,700
2024-05-21 Nomura International plc247,8001.91%6,70079379876676799,300
2024-05-21 UBS AG66,7000.51%5,90079379876676799,300
2024-05-20 Nomura International plc241,1001.86%-6,300777811771798109,500
2024-05-17 Nomura International plc247,4001.90%3,100761784754777139,400
2024-05-17 UBS AG60,8000.46%-10,200761784754777139,400
2024-05-16 Nomura International plc244,3001.88%-2,700802802752764263,300
2024-05-15 Nomura International plc247,0001.90%25,900851856788798381,000
2024-05-15 UBS AG71,0000.54%23,400851856788798381,000
2024-05-14 UBS AG47,6000.36%-45,500868892837866633,900
2024-05-13 UBS AG93,1000.71%30,800828830788793252,300
2024-05-08 Nomura International plc221,1001.70%1,00086587184986476,100
2024-05-07 Nomura International plc220,1001.69%-80084986584186083,300
2024-05-01 Nomura International plc220,9001.70%1,00084685183583838,600
2024-04-30 Nomura International plc219,9001.69%-4,40085486585186040,400
2024-04-26 Nomura International plc224,3001.73%4,20083384782784044,100
2024-04-18 Nomura International plc220,1001.69%-3,90081284680883934,200
2024-04-02 Nomura International plc224,0001.72%6,40089089185986892,700
2024-03-27 Nomura International plc217,6001.67%-11,10090490888288476,300
2024-03-21 Nomura International plc228,7001.76%-10,300870915865912256,700
2024-03-18 Nomura International plc239,0001.84%58,100839860819851316,000
2024-03-15 Nomura International plc180,9001.39%100,000877884814829603,800
2024-03-15 個人62,9000.48%-2,400877884814829603,800
2024-03-14 Nomura International plc80,9000.62%981981891900545,200
2024-03-14 個人65,3000.50%1,500981981891900545,200
2024-03-13 個人63,8000.49%-4,6001,0171,024986989118,100

TDnet更新情報

報告日strtime銘柄タイトル
2024080915:30G-ヤプリ 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(非連結)
2024080915:30G-ヤプリ 2024年12月期 第2四半期決算 決算説明資料
2024062115:30G-ヤプリ 資金の借入に関するお知らせ
2024061415:30G-ヤプリ フラー株式会社との資本業務提携並びに株式取得に関するお知らせ
2024051315:30G-ヤプリ 2024年12月期 第1四半期決算短信〔日本基準〕(非連結)
2024051315:30G-ヤプリ 2024年12月期 第1四半期決算 決算説明資料
2024051315:30G-ヤプリ 法人税等調整額(益)の計上に関するおしらせ
2024051016:30G-ヤプリ 新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ
2024051016:30G-ヤプリ 新株予約権(税制適格ストック・オプション)の発行内容確定に関するお知らせ
2024041817:00G-ヤプリ 新株予約権(有償ストック・オプション)の発行に関するお知らせ
2024041817:00G-ヤプリ 新株予約権(税制適格ストック・オプション)の発行に関するお知らせ
2024022715:30G-ヤプリ 取締役及び監査役候補者に関するお知らせ
2024021415:00G-ヤプリ 2023年12月期決算説明及び事業計画並びに成長可能性に関する事項
2024021315:30G-ヤプリ 通期業績予想と実績値との差異及び法人税等調整額の計上に関するお知らせ
2024021315:30G-ヤプリ 資本金及び資本準備金の額の減少並びに剰余金の処分に関するお知らせ
2024021315:30G-ヤプリ 2023年12月期 決算短信〔日本基準〕(非連結)
2024021315:30G-ヤプリ 2023年12月期 決算説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UBYS3502024-09-06 12:00(株)ヤプリアセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100TZTI3502024-07-05 10:16(株)ヤプリアセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100TYLA3602024-07-01 10:25株式会社ヤプリ黒田 真澄訂正報告書(大量保有報告書・変更報告書)
S100TXVZ3502024-06-28 13:57株式会社ヤプリ黒田 真澄変更報告書
S100TOJM3502024-06-21 10:37(株)ヤプリアセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100TLLV3502024-06-13 10:13(株)ヤプリアセットマネジメントOne株式会社変更報告書
S100TH3M3502024-05-22 15:26株式会社ヤプリゴールドマン・サックス証券株式会社変更報告書(特例対象株券等)
S100SYLK3502024-02-28 10:13(株)ヤプリアセットマネジメントOne株式会社変更報告書

企業サイト更新情報