| 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 | 1,562 | 1,578 | 1,562 | 1,574 | 1,000 | 14 | 101% | 101% | 27% | ▲▲▲▲ | 98% | 101% | 99% | 100% | 106% |
| 20240925 | 1,576 | 1,576 | 1,537 | 1,541 | 2,800 | -33 | 98% | 98% | 280% | ▼ | 100% | 101% | 99% | 98% | 103% |
| 20240926 | 1,574 | 1,595 | 1,561 | 1,568 | 12,200 | 27 | 102% | 100% | 436% | ▲ | 100% | 100% | 97% | 100% | 105% |
| 20240927 | 1,597 | 1,609 | 1,580 | 1,603 | 5,200 | 35 | 102% | 100% | 43% | ▲▲ | 101% | 101% | 100% | 100% | 108% |
| 20240930 | 1,550 | 1,587 | 1,550 | 1,572 | 2,300 | -31 | 98% | 101% | 44% | ▼ | 101% | 99% | 97% | 98% | 105% |
| 20241001 | 1,576 | 1,597 | 1,548 | 1,597 | 4,900 | 25 | 102% | 101% | 213% | ▲ | 100% | 98% | 96% | 100% | 107% |
| 20241002 | 1,596 | 1,597 | 1,574 | 1,596 | 1,500 | -1 | 100% | 100% | 31% | ▼ | 99% | 99% | 97% | 100% | 107% |
| 20241003 | 1,576 | 1,600 | 1,553 | 1,561 | 10,000 | -35 | 98% | 99% | 667% | ▼▼ | 98% | 99% | 96% | 97% | 105% |
| 20241004 | 1,585 | 1,585 | 1,554 | 1,555 | 2,200 | -6 | 100% | 98% | 22% | ▼▼▼ | 99% | 99% | 96% | 97% | 104% |
| 20241007 | 1,573 | 1,573 | 1,551 | 1,557 | 2,600 | 2 | 100% | 99% | 118% | ▲ | 100% | 100% | 97% | 97% | 104% |
| 20241008 | 1,558 | 1,568 | 1,550 | 1,564 | 30,400 | 7 | 100% | 100% | 1169% | ▲▲ | 100% | 99% | 96% | 98% | 105% |
| 20241009 | 1,565 | 1,565 | 1,547 | 1,564 | 2,800 | 0 | 100% | 100% | 9% | -- | 99% | 98% | 96% | 98% | 104% |
| 20241010 | 1,564 | 1,564 | 1,546 | 1,551 | 1,600 | -13 | 99% | 99% | 57% | ▼ | 99% | 98% | 96% | 97% | 103% |
| 20241011 | 1,565 | 1,565 | 1,549 | 1,549 | 2,300 | -2 | 100% | 99% | 144% | ▼▼ | 100% | 98% | 97% | 97% | 103% |
| 20241015 | 1,551 | 1,554 | 1,520 | 1,554 | 7,500 | 5 | 100% | 100% | 326% | ▲ | 100% | 100% | 98% | 97% | 101% |
| 20241016 | 1,525 | 1,538 | 1,520 | 1,520 | 3,700 | -34 | 98% | 100% | 49% | ▼ | 101% | 99% | 98% | 95% | 100% |
| 20241017 | 1,523 | 1,534 | 1,520 | 1,534 | 1,600 | 14 | 101% | 101% | 43% | ▲ | 100% | 98% | 97% | 96% | 101% |
| 20241018 | 1,530 | 1,544 | 1,520 | 1,523 | 3,400 | -11 | 99% | 100% | 213% | ▼ | 100% | 98% | 98% | 95% | 100% |
| 20241021 | 1,523 | 1,531 | 1,523 | 1,523 | 5,900 | 0 | 100% | 100% | 174% | -- | 99% | 99% | 98% | 95% | 100% |
| 20241022 | 1,524 | 1,526 | 1,504 | 1,507 | 5,000 | -16 | 99% | 99% | 85% | ▼ | 100% | 100% | 99% | 94% | 100% |
| 20241023 | 1,507 | 1,507 | 1,500 | 1,500 | 3,600 | -7 | 100% | 100% | 72% | ▼▼ | 100% | 101% | 101% | 94% | 100% |
| 20241024 | 1,485 | 1,500 | 1,480 | 1,489 | 3,600 | -11 | 99% | 100% | 100% | ▼▼▼ | 99% | 100% | 101% | 93% | 100% |
| 20241025 | 1,497 | 1,497 | 1,475 | 1,479 | 3,000 | -10 | 99% | 99% | 83% | ▼▼▼▼ | 102% | 101% | 102% | 92% | 100% |
| 20241028 | 1,479 | 1,505 | 1,479 | 1,505 | 2,600 | 26 | 102% | 102% | 87% | ▲ | 100% | 97% | 100% | 94% | 102% |
| 20241029 | 1,507 | 1,515 | 1,470 | 1,501 | 4,600 | -4 | 100% | 100% | 177% | ▼ | 100% | 98% | 102% | 94% | 101% |
| 20241030 | 1,482 | 1,510 | 1,482 | 1,489 | 6,900 | -12 | 99% | 100% | 150% | ▼▼ | 101% | 97% | 101% | 93% | 101% |
| 20241031 | 1,490 | 1,515 | 1,490 | 1,500 | 2,200 | 11 | 101% | 101% | 32% | ▲ | 100% | 100% | 103% | 96% | 101% |
| 20241101 | 1,460 | 1,460 | 1,385 | 1,459 | 49,400 | -41 | 97% | 100% | 2245% | ▼ | 99% | 100% | 103% | 93% | 100% |
| 20241105 | 1,457 | 1,457 | 1,435 | 1,440 | 7,000 | -19 | 99% | 99% | 14% | ▼▼ | 101% | 102% | 105% | 92% | 100% |
| 20241106 | 1,440 | 1,462 | 1,440 | 1,450 | 6,400 | 10 | 101% | 101% | 91% | ▲ | 100% | 102% | 104% | 93% | 101% |
| 20241107 | 1,450 | 1,455 | 1,444 | 1,449 | 4,600 | -1 | 100% | 100% | 72% | ▼ | 100% | 102% | 104% | 93% | 101% |
| 20241108 | 1,452 | 1,461 | 1,452 | 1,454 | 8,900 | 5 | 100% | 100% | 193% | ▲ | 99% | 101% | 102% | 94% | 101% |
| 20241111 | 1,475 | 1,475 | 1,457 | 1,462 | 2,500 | 8 | 101% | 99% | 28% | ▲▲ | 101% | 102% | 103% | 94% | 102% |
| 20241112 | 1,462 | 1,474 | 1,462 | 1,473 | 1,600 | 11 | 101% | 101% | 64% | ▲▲▲ | 101% | 102% | 103% | 95% | 102% |
| 20241113 | 1,467 | 1,486 | 1,467 | 1,480 | 5,100 | 7 | 100% | 101% | 319% | ▲▲▲▲ | 99% | 101% | 102% | 96% | 103% |
| 20241114 | 1,480 | 1,480 | 1,460 | 1,472 | 7,400 | -8 | 99% | 99% | 145% | ▼ | 101% | 101% | 102% | 96% | 102% |
| 20241115 | 1,473 | 1,483 | 1,471 | 1,483 | 1,700 | 11 | 101% | 101% | 23% | ▲ | 102% | 103% | 102% | 97% | 103% |
| 20241118 | 1,466 | 1,496 | 1,460 | 1,496 | 4,900 | 13 | 101% | 102% | 288% | ▲▲ | 100% | 101% | 100% | 98% | 104% |
| 20241119 | 1,496 | 1,502 | 1,489 | 1,499 | 5,300 | 3 | 100% | 100% | 108% | ▲▲▲ | 100% | 100% | 101% | 99% | 104% |
| 20241120 | 1,492 | 1,504 | 1,484 | 1,490 | 2,700 | -9 | 99% | 100% | 51% | ▼ | 99% | 99% | 101% | 99% | 103% |
| 20241121 | 1,504 | 1,504 | 1,484 | 1,490 | 2,600 | 0 | 100% | 99% | 96% | -- | 100% | 100% | 101% | 99% | 103% |
| 20241122 | 1,505 | 1,505 | 1,490 | 1,505 | 4,700 | 15 | 101% | 100% | 181% | ▲ | 100% | 100% | 101% | 100% | 105% |
| 20241125 | 1,500 | 1,505 | 1,492 | 1,494 | 3,100 | -11 | 99% | 100% | 66% | ▼ | 99% | 100% | 101% | 99% | 104% |
| 20241126 | 1,500 | 1,500 | 1,486 | 1,491 | 1,700 | -3 | 100% | 99% | 55% | ▼▼ | 100% | 100% | 101% | 99% | 104% |
| 20241127 | 1,493 | 1,500 | 1,487 | 1,488 | 1,500 | -3 | 100% | 100% | 88% | ▼▼▼ | 101% | 100% | 102% | 99% | 103% |
| 20241128 | 1,490 | 1,502 | 1,490 | 1,502 | 1,300 | 14 | 101% | 101% | 87% | ▲ | 101% | 100% | 101% | 100% | 104% |
| 20241129 | 1,496 | 1,504 | 1,485 | 1,504 | 3,600 | 2 | 100% | 101% | 277% | ▲▲ | 99% | 99% | 101% | 100% | 104% |
| 20241202 | 1,504 | 1,504 | 1,450 | 1,496 | 7,900 | -8 | 99% | 99% | 219% | ▼ | 99% | 100% | 101% | 99% | 104% |
| 20241203 | 1,496 | 1,496 | 1,483 | 1,484 | 1,300 | -12 | 99% | 99% | 16% | ▼▼ | 100% | 100% | 102% | 99% | 102% |
| 20241204 | 1,484 | 1,496 | 1,484 | 1,486 | 2,800 | 2 | 100% | 100% | 215% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20241205 | 1,498 | 1,504 | 1,491 | 1,495 | 2,800 | 9 | 101% | 100% | 100% | ▲▲ | 100% | 98% | 100% | 99% | 103% |
| 20241206 | 1,495 | 1,495 | 1,490 | 1,494 | 2,800 | -1 | 100% | 100% | 100% | ▼ | 99% | 98% | 0% | 99% | 102% |
| 20241209 | 1,504 | 1,504 | 1,491 | 1,491 | 1,900 | -3 | 100% | 99% | 68% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241210 | 1,491 | 1,491 | 1,491 | 1,491 | 400 | 0 | 100% | 100% | 21% | -- | 99% | 102% | 0% | 99% | 101% |
| 20241211 | 1,490 | 1,490 | 1,462 | 1,469 | 2,300 | -22 | 99% | 99% | 575% | ▼ | 98% | 102% | 0% | 98% | 100% |
| 20241212 | 1,490 | 1,490 | 1,460 | 1,460 | 4,000 | -9 | 99% | 98% | 174% | ▼▼ | 101% | 104% | 0% | 97% | 100% |
| 20241213 | 1,461 | 1,493 | 1,461 | 1,481 | 2,000 | 21 | 101% | 101% | 50% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241216 | 1,494 | 1,505 | 1,492 | 1,498 | 35,200 | 17 | 101% | 100% | 1760% | ▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20241217 | 1,514 | 1,514 | 1,501 | 1,513 | 6,200 | 15 | 101% | 100% | 18% | ▲▲▲ | 99% | 0% | 0% | 100% | 104% |
| 20241218 | 1,519 | 1,519 | 1,501 | 1,505 | 3,200 | -8 | 99% | 99% | 52% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20241219 | 1,497 | 1,513 | 1,495 | 1,513 | 3,700 | 8 | 101% | 101% | 116% | ▲ | 99% | 0% | 0% | 100% | 104% |
| 20241220 | 1,512 | 1,513 | 1,492 | 1,502 | 5,200 | -11 | 99% | 99% | 141% | ▼ | % | % | % | 99% | 103% |
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 | 335,600 | 0 | 283,200 | 0 | 52,400 |
| 2024-12-06 | 0 | 339,200 | 0 | 284,800 | 0 | 54,400 |
| 2024-11-29 | 0 | 343,700 | 0 | 288,100 | 0 | 55,600 |
| 2024-11-22 | 0 | 344,000 | 0 | 288,000 | 0 | 56,000 |
| 2024-11-15 | 0 | 343,000 | 0 | 286,400 | 0 | 56,600 |
| 2024-11-08 | 0 | 347,500 | 0 | 291,000 | 0 | 56,500 |
| 2024-11-01 | 0 | 353,400 | 0 | 291,300 | 0 | 62,100 |
| 2024-10-25 | 0 | 348,200 | 0 | 272,300 | 0 | 75,900 |
| 2024-10-18 | 0 | 349,900 | 0 | 273,000 | 0 | 76,900 |
| 2024-10-11 | 0 | 349,000 | 0 | 272,500 | 0 | 76,500 |
| 2024-10-04 | 0 | 348,600 | 0 | 272,500 | 0 | 76,100 |
| 2024-09-27 | 0 | 351,400 | 0 | 272,700 | 0 | 78,700 |
| 2024-09-20 | 0 | 351,800 | 0 | 271,800 | 0 | 80,000 |
| 2024-09-13 | 0 | 353,000 | 0 | 272,200 | 0 | 80,800 |
| 2024-09-06 | 0 | 354,000 | 0 | 272,800 | 0 | 81,200 |
| 2024-08-30 | 0 | 358,800 | 0 | 273,700 | 0 | 85,100 |
| 2024-08-23 | 0 | 356,300 | 0 | 272,400 | 0 | 83,900 |
| 2024-08-16 | 0 | 367,600 | 0 | 271,300 | 0 | 96,300 |
| 2024-08-09 | 0 | 362,600 | 0 | 266,200 | 0 | 96,400 |
| 2024-08-02 | 0 | 378,000 | 0 | 271,900 | 0 | 106,100 |
| 2024-07-26 | 0 | 375,700 | 0 | 277,700 | 0 | 98,000 |
| 2024-07-19 | 0 | 373,000 | 0 | 279,000 | 0 | 94,000 |
| 2024-07-12 | 0 | 372,700 | 0 | 279,100 | 0 | 93,600 |
| 2024-07-05 | 0 | 380,000 | 0 | 279,700 | 0 | 100,300 |
| 2024-06-28 | 0 | 385,900 | 0 | 285,300 | 0 | 100,600 |
| 2024-06-21 | 0 | 393,100 | 0 | 292,600 | 0 | 100,500 |
| 2024-06-14 | 0 | 385,500 | 0 | 284,900 | 0 | 100,600 |
| 2024-06-07 | 0 | 396,700 | 0 | 286,800 | 0 | 109,900 |
| 2024-05-31 | 0 | 401,800 | 0 | 287,100 | 0 | 114,700 |
| 2024-05-24 | 0 | 402,400 | 0 | 284,600 | 0 | 117,800 |
| 2024-05-17 | 0 | 406,300 | 0 | 283,500 | 0 | 122,800 |
| 2024-05-10 | 1,000 | 408,200 | 1,000 | 279,500 | 0 | 128,700 |
| 2024-05-02 | 0 | 365,200 | 0 | 297,500 | 0 | 67,700 |
| 2024-04-26 | 0 | 366,000 | 0 | 297,600 | 0 | 68,400 |
| 2024-04-19 | 0 | 361,400 | 0 | 297,600 | 0 | 63,800 |
| 2024-04-12 | 0 | 365,700 | 0 | 302,400 | 0 | 63,300 |
| 2024-04-05 | 0 | 363,300 | 0 | 301,100 | 0 | 62,200 |
| 2024-03-29 | 0 | 362,000 | 0 | 301,300 | 0 | 60,700 |
| 2024-03-22 | 0 | 147,500 | 0 | 84,200 | 0 | 63,300 |
| 2024-03-15 | 0 | 252,100 | 0 | 188,200 | 0 | 63,900 |
| 2024-03-08 | 0 | 253,700 | 0 | 188,400 | 0 | 65,300 |
| 2024-03-01 | 0 | 359,300 | 0 | 294,000 | 0 | 65,300 |
| 2024-02-22 | 0 | 359,000 | 0 | 293,800 | 0 | 65,200 |
| 2024-02-16 | 0 | 359,500 | 0 | 294,400 | 0 | 65,100 |
| 2024-02-09 | 0 | 358,700 | 0 | 295,300 | 0 | 63,400 |
| 2024-02-02 | 0 | 358,200 | 0 | 295,300 | 0 | 62,900 |
| 2024-01-26 | 0 | 356,600 | 0 | 296,200 | 0 | 60,400 |
| 2024-01-19 | 0 | 350,200 | 0 | 292,000 | 0 | 58,200 |
| 2024-01-12 | 0 | 341,800 | 0 | 290,100 | 0 | 51,700 |
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 |
|---|---|---|---|---|---|
| S100TGK1 | 350 | 2024-05-21 16:00 | ヨシコン株式会社 | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5280 | 1 | ヨシコン株式会社 | 2024-12-21 20:28:53 |
| 5280 | 2 | 第56期定時株主総会決議ご通知 (245KB) | 2024-06-28 22:32:23 |
| 5280 | 2 | 第56期株主通信 (586KB) | 2024-06-28 22:32:22 |
| 5280 | 2 | 支配株主等に関する事項について (719KB) | 2024-06-28 22:32:21 |
| 5280 | 2 | 2024-06-18 14:57:25 | |
| 5280 | 2 | 開示方針／免責事項 | ヨシコン株式会社 | 2024-06-18 14:41:13 |
| 5280 | 2 | 株主総会 | ヨシコン株式会社 | 2024-06-18 14:41:12 |
| 5280 | 2 | 個人投資家向け説明会資料 | ヨシコン株式会社 | 2024-06-18 14:41:11 |
| 5280 | 2 | 有価証券報告書・四半期報告書 | ヨシコン株式会社 | 2024-06-18 14:41:10 |
| 5280 | 2 | 決算短信・補足資料 | ヨシコン株式会社 | 2024-06-18 14:41:09 |