| 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 | 6,010 | 6,020 | 5,900 | 5,910 | 64,200 | -110 | 98% | 98% | 138% | ▼▼ | 100% | 100% | 103% | 98% | 104% |
| 20250311 | 5,850 | 5,860 | 5,780 | 5,850 | 94,900 | -60 | 99% | 100% | 148% | ▼▼▼ | 100% | 101% | 103% | 97% | 102% |
| 20250312 | 5,850 | 5,870 | 5,810 | 5,830 | 62,800 | -20 | 100% | 100% | 66% | ▼▼▼▼ | 100% | 102% | 98% | 97% | 100% |
| 20250313 | 5,830 | 5,860 | 5,810 | 5,840 | 83,200 | 10 | 100% | 100% | 132% | ▲ | 100% | 103% | 99% | 97% | 100% |
| 20250314 | 5,820 | 5,860 | 5,820 | 5,820 | 70,900 | -20 | 100% | 100% | 85% | ▼ | 100% | 102% | 98% | 97% | 100% |
| 20250317 | 5,850 | 5,880 | 5,850 | 5,850 | 65,600 | 30 | 101% | 100% | 93% | ▲ | 101% | 102% | 99% | 97% | 101% |
| 20250318 | 5,850 | 5,930 | 5,850 | 5,880 | 69,000 | 30 | 101% | 101% | 105% | ▲▲ | 101% | 102% | 99% | 98% | 101% |
| 20250319 | 5,890 | 5,970 | 5,890 | 5,960 | 72,600 | 80 | 101% | 101% | 105% | ▲▲▲ | 101% | 101% | 100% | 99% | 102% |
| 20250321 | 5,960 | 6,050 | 5,960 | 5,990 | 95,900 | 30 | 101% | 101% | 132% | ▲▲▲▲ | 99% | 100% | 99% | 99% | 103% |
| 20250324 | 6,010 | 6,010 | 5,920 | 5,960 | 93,200 | -30 | 99% | 99% | 97% | ▼ | 99% | 95% | 99% | 99% | 102% |
| 20250325 | 5,990 | 5,990 | 5,940 | 5,960 | 60,400 | 0 | 100% | 99% | 65% | -- | 101% | 94% | 99% | 99% | 102% |
| 20250326 | 5,980 | 6,030 | 5,940 | 6,030 | 106,400 | 70 | 101% | 101% | 176% | ▲ | 100% | 93% | 99% | 100% | 104% |
| 20250327 | 5,990 | 6,040 | 5,970 | 6,010 | 151,900 | -20 | 100% | 100% | 143% | ▼ | 99% | 95% | 103% | 100% | 103% |
| 20250328 | 5,750 | 5,800 | 5,700 | 5,700 | 118,300 | -310 | 95% | 99% | 78% | ▼▼ | 99% | 96% | 106% | 95% | 100% |
| 20250331 | 5,610 | 5,610 | 5,510 | 5,570 | 91,100 | -130 | 98% | 99% | 77% | ▼▼▼ | 100% | 97% | 106% | 92% | 100% |
| 20250401 | 5,590 | 5,640 | 5,570 | 5,600 | 41,200 | 30 | 101% | 100% | 45% | ▲ | 98% | 97% | 106% | 93% | 101% |
| 20250402 | 5,590 | 5,620 | 5,470 | 5,470 | 74,000 | -130 | 98% | 98% | 180% | ▼ | 102% | 106% | 112% | 91% | 100% |
| 20250403 | 5,290 | 5,380 | 5,260 | 5,380 | 99,800 | -90 | 98% | 102% | 135% | ▼▼ | 99% | 108% | 113% | 89% | 100% |
| 20250404 | 5,220 | 5,230 | 5,050 | 5,150 | 122,200 | -230 | 96% | 99% | 122% | ▼▼▼ | 102% | 109% | 112% | 85% | 100% |
| 20250408 | 5,290 | 5,520 | 5,290 | 5,400 | 162,600 | 250 | 105% | 102% | 133% | ▲ | 101% | 107% | 110% | 90% | 105% |
| 20250409 | 5,360 | 5,480 | 5,300 | 5,420 | 120,100 | 20 | 100% | 101% | 74% | ▲▲ | 98% | 102% | 103% | 90% | 105% |
| 20250410 | 5,720 | 5,720 | 5,560 | 5,630 | 127,600 | 210 | 104% | 98% | 106% | ▲▲▲ | 101% | 104% | 106% | 93% | 109% |
| 20250411 | 5,580 | 5,660 | 5,510 | 5,640 | 79,700 | 10 | 100% | 101% | 62% | ▲▲▲▲ | 101% | 104% | 103% | 94% | 110% |
| 20250414 | 5,690 | 5,760 | 5,630 | 5,740 | 66,700 | 100 | 102% | 101% | 84% | ▲▲▲▲▲ | 99% | 103% | 100% | 95% | 111% |
| 20250415 | 5,790 | 5,790 | 5,730 | 5,740 | 35,500 | 0 | 100% | 99% | 53% | -- | 101% | 102% | 100% | 95% | 111% |
| 20250416 | 5,790 | 5,830 | 5,770 | 5,820 | 46,000 | 80 | 101% | 101% | 130% | ▲ | 100% | 102% | 100% | 97% | 113% |
| 20250417 | 5,800 | 5,830 | 5,770 | 5,810 | 41,900 | -10 | 100% | 100% | 91% | ▼ | 101% | 100% | 98% | 96% | 113% |
| 20250418 | 5,900 | 5,940 | 5,890 | 5,940 | 49,100 | 130 | 102% | 101% | 117% | ▲ | 100% | 100% | 98% | 99% | 115% |
| 20250421 | 5,920 | 5,930 | 5,870 | 5,900 | 43,000 | -40 | 99% | 100% | 88% | ▼ | 101% | 101% | 97% | 98% | 115% |
| 20250422 | 5,860 | 5,910 | 5,860 | 5,890 | 32,000 | -10 | 100% | 101% | 74% | ▼▼ | 100% | 99% | 93% | 98% | 114% |
| 20250423 | 5,910 | 5,950 | 5,900 | 5,920 | 68,700 | 30 | 101% | 100% | 215% | ▲ | 98% | 97% | 92% | 98% | 115% |
| 20250424 | 5,990 | 5,990 | 5,900 | 5,900 | 47,800 | -20 | 100% | 98% | 70% | ▼ | 100% | 98% | 93% | 98% | 115% |
| 20250425 | 5,910 | 5,940 | 5,890 | 5,900 | 39,200 | 0 | 100% | 100% | 82% | -- | 99% | 98% | 95% | 99% | 115% |
| 20250428 | 5,890 | 5,920 | 5,830 | 5,850 | 63,500 | -50 | 99% | 99% | 162% | ▼ | 99% | 99% | 96% | 98% | 114% |
| 20250430 | 5,870 | 5,880 | 5,770 | 5,790 | 74,800 | -60 | 99% | 99% | 118% | ▼▼ | 100% | 101% | 97% | 97% | 112% |
| 20250501 | 5,770 | 5,790 | 5,740 | 5,770 | 60,400 | -20 | 100% | 100% | 81% | ▼▼▼ | 100% | 99% | 98% | 97% | 112% |
| 20250502 | 5,740 | 5,780 | 5,720 | 5,750 | 44,900 | -20 | 100% | 100% | 74% | ▼▼▼▼ | 101% | 96% | 97% | 97% | 112% |
| 20250507 | 5,760 | 5,850 | 5,760 | 5,790 | 59,200 | 40 | 101% | 101% | 132% | ▲ | 100% | 94% | 97% | 97% | 112% |
| 20250508 | 5,790 | 5,810 | 5,730 | 5,800 | 43,400 | 10 | 100% | 100% | 73% | ▲▲ | 98% | 93% | 97% | 98% | 107% |
| 20250509 | 5,810 | 5,960 | 5,600 | 5,710 | 324,600 | -90 | 98% | 98% | 748% | ▼ | 97% | 95% | 99% | 96% | 105% |
| 20250512 | 5,680 | 5,720 | 5,490 | 5,510 | 141,000 | -200 | 96% | 97% | 43% | ▼▼ | 99% | 98% | 102% | 93% | 100% |
| 20250513 | 5,510 | 5,530 | 5,450 | 5,460 | 95,400 | -50 | 99% | 99% | 68% | ▼▼▼ | 99% | 98% | 103% | 92% | 100% |
| 20250514 | 5,470 | 5,480 | 5,330 | 5,410 | 76,200 | -50 | 99% | 99% | 80% | ▼▼▼▼ | 100% | 101% | 104% | 91% | 100% |
| 20250515 | 5,410 | 5,440 | 5,380 | 5,400 | 57,700 | -10 | 100% | 100% | 76% | ▼▼▼▼▼ | 100% | 102% | 103% | 91% | 100% |
| 20250516 | 5,400 | 5,420 | 5,360 | 5,380 | 45,300 | -20 | 100% | 100% | 79% | ▼▼▼▼▼▼ | 99% | 101% | 103% | 91% | 100% |
| 20250519 | 5,400 | 5,400 | 5,320 | 5,340 | 57,200 | -40 | 99% | 99% | 126% | ▼▼▼▼▼▼▼ | 98% | 102% | 103% | 90% | 100% |
| 20250520 | 5,360 | 5,360 | 5,250 | 5,250 | 101,200 | -90 | 98% | 98% | 177% | ▼▼▼▼▼▼▼▼ | 103% | 105% | 104% | 88% | 100% |
| 20250521 | 5,330 | 5,560 | 5,310 | 5,490 | 203,700 | 240 | 105% | 103% | 201% | ▲ | 99% | 102% | 101% | 93% | 105% |
| 20250522 | 5,490 | 5,500 | 5,410 | 5,430 | 85,700 | -60 | 99% | 99% | 42% | ▼ | 98% | 102% | 101% | 92% | 103% |
| 20250523 | 5,500 | 5,540 | 5,400 | 5,400 | 69,500 | -30 | 99% | 98% | 81% | ▼▼ | 100% | 103% | 0% | 91% | 103% |
| 20250526 | 5,470 | 5,550 | 5,460 | 5,480 | 81,000 | 80 | 101% | 100% | 117% | ▲ | 102% | 102% | 0% | 93% | 104% |
| 20250527 | 5,480 | 5,620 | 5,480 | 5,600 | 85,300 | 120 | 102% | 102% | 105% | ▲▲ | 99% | 99% | 0% | 95% | 107% |
| 20250528 | 5,650 | 5,660 | 5,560 | 5,600 | 245,700 | 0 | 100% | 99% | 288% | -- | 100% | 99% | 0% | 96% | 107% |
| 20250529 | 5,590 | 5,660 | 5,580 | 5,610 | 218,000 | 10 | 100% | 100% | 89% | ▲ | 100% | 99% | 0% | 97% | 107% |
| 20250530 | 5,590 | 5,630 | 5,540 | 5,570 | 379,000 | -40 | 99% | 100% | 174% | ▼ | 101% | 100% | 0% | 96% | 106% |
| 20250602 | 5,540 | 5,580 | 5,450 | 5,570 | 94,900 | 0 | 100% | 101% | 25% | -- | 99% | 99% | 0% | 96% | 106% |
| 20250603 | 5,570 | 5,570 | 5,450 | 5,490 | 90,600 | -80 | 99% | 99% | 95% | ▼ | 100% | 0% | 0% | 95% | 105% |
| 20250604 | 5,510 | 5,580 | 5,480 | 5,530 | 62,800 | 40 | 101% | 100% | 69% | ▲ | 100% | 0% | 0% | 95% | 105% |
| 20250605 | 5,520 | 5,530 | 5,500 | 5,530 | 39,700 | 0 | 100% | 100% | 63% | -- | 100% | 0% | 0% | 97% | 105% |
| 20250606 | 5,550 | 5,560 | 5,520 | 5,540 | 34,200 | 10 | 100% | 100% | 86% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 14,200 | 33,200 | 8,700 | 11,000 | 5,500 | 22,200 |
| 2025-05-23 | 13,400 | 40,000 | 8,700 | 11,600 | 4,700 | 28,400 |
| 2025-05-16 | 14,800 | 52,900 | 8,700 | 11,900 | 6,100 | 41,000 |
| 2025-05-09 | 15,800 | 40,800 | 8,800 | 10,800 | 7,000 | 30,000 |
| 2025-05-02 | 3,700 | 42,500 | 300 | 13,400 | 3,400 | 29,100 |
| 2025-04-25 | 3,900 | 31,400 | 400 | 8,900 | 3,500 | 22,500 |
| 2025-04-18 | 3,100 | 33,700 | 400 | 7,700 | 2,700 | 26,000 |
| 2025-04-11 | 2,500 | 39,500 | 300 | 11,700 | 2,200 | 27,800 |
| 2025-04-04 | 2,500 | 57,900 | 300 | 23,200 | 2,200 | 34,700 |
| 2025-03-28 | 3,700 | 36,500 | 1,500 | 12,800 | 2,200 | 23,700 |
| 2025-03-21 | 29,400 | 27,100 | 27,500 | 9,600 | 1,900 | 17,500 |
| 2025-03-14 | 13,700 | 32,300 | 12,800 | 11,700 | 900 | 20,600 |
| 2025-03-07 | 5,200 | 28,100 | 4,000 | 12,600 | 1,200 | 15,500 |
| 2025-02-28 | 2,600 | 32,700 | 1,500 | 16,100 | 1,100 | 16,600 |
| 2025-02-21 | 2,400 | 37,400 | 1,000 | 15,300 | 1,400 | 22,100 |
| 2025-02-14 | 8,400 | 39,800 | 5,500 | 22,000 | 2,900 | 17,800 |
| 2025-02-07 | 7,100 | 203,100 | 5,400 | 31,000 | 1,700 | 172,100 |
| 2025-01-31 | 7,100 | 56,300 | 5,300 | 29,700 | 1,800 | 26,600 |
| 2025-01-24 | 7,100 | 55,600 | 4,800 | 25,400 | 2,300 | 30,200 |
| 2025-01-17 | 22,100 | 58,900 | 4,800 | 24,000 | 17,300 | 34,900 |
| 2025-01-10 | 21,200 | 53,000 | 10,100 | 22,800 | 11,100 | 30,200 |
| 2024-12-27 | 11,900 | 49,800 | 5,100 | 25,200 | 6,800 | 24,600 |
| 2024-12-20 | 83,700 | 57,000 | 8,800 | 27,100 | 74,900 | 29,900 |
| 2024-12-13 | 9,000 | 81,900 | 5,700 | 37,100 | 3,300 | 44,800 |
| 2024-12-06 | 1,900 | 131,700 | 400 | 56,400 | 1,500 | 75,300 |
| 2024-11-29 | 3,400 | 136,200 | 700 | 62,100 | 2,700 | 74,100 |
| 2024-11-22 | 56,100 | 131,100 | 4,100 | 59,300 | 52,000 | 71,800 |
| 2024-11-15 | 8,800 | 126,200 | 2,500 | 58,400 | 6,300 | 67,800 |
| 2024-11-08 | 18,500 | 109,900 | 2,200 | 50,200 | 16,300 | 59,700 |
| 2024-11-01 | 2,400 | 112,000 | 500 | 60,500 | 1,900 | 51,500 |
| 2024-10-25 | 1,700 | 106,500 | 500 | 53,900 | 1,200 | 52,600 |
| 2024-10-18 | 2,100 | 97,500 | 500 | 56,700 | 1,600 | 40,800 |
| 2024-10-11 | 2,100 | 499,200 | 500 | 66,200 | 1,600 | 433,000 |
| 2024-10-04 | 5,200 | 438,600 | 500 | 35,800 | 4,700 | 402,800 |
| 2024-09-27 | 7,400 | 450,500 | 600 | 41,200 | 6,800 | 409,300 |
| 2024-09-20 | 7,100 | 460,000 | 1,200 | 37,200 | 5,900 | 422,800 |
| 2024-09-13 | 4,400 | 470,100 | 900 | 41,300 | 3,500 | 428,800 |
| 2024-09-06 | 2,900 | 607,600 | 500 | 47,900 | 2,400 | 559,700 |
| 2024-08-30 | 2,700 | 592,000 | 500 | 43,000 | 2,200 | 549,000 |
| 2024-08-23 | 2,800 | 604,000 | 500 | 46,700 | 2,300 | 557,300 |
| 2024-08-16 | 3,600 | 588,700 | 500 | 44,700 | 3,100 | 544,000 |
| 2024-08-09 | 2,100 | 517,800 | 500 | 58,700 | 1,600 | 459,100 |
| 2024-08-02 | 2,200 | 132,200 | 400 | 64,100 | 1,800 | 68,100 |
| 2024-07-26 | 3,700 | 147,700 | 500 | 73,800 | 3,200 | 73,900 |
| 2024-07-19 | 5,100 | 125,200 | 600 | 80,800 | 4,500 | 44,400 |
| 2024-07-12 | 5,000 | 129,700 | 700 | 81,300 | 4,300 | 48,400 |
| 2024-07-05 | 4,800 | 134,700 | 500 | 82,000 | 4,300 | 52,700 |
| 2024-06-28 | 4,600 | 141,800 | 500 | 83,500 | 4,100 | 58,300 |
| 2024-06-21 | 3,900 | 132,300 | 500 | 66,400 | 3,400 | 65,900 |
| 2024-06-14 | 8,800 | 148,400 | 500 | 76,400 | 8,300 | 72,000 |
| 2024-06-07 | 39,300 | 135,900 | 5,600 | 63,600 | 33,700 | 72,300 |
| 2024-05-31 | 8,700 | 108,400 | 5,600 | 31,000 | 3,100 | 77,400 |
| 2024-05-24 | 10,600 | 119,100 | 5,600 | 34,400 | 5,000 | 84,700 |
| 2024-05-17 | 9,300 | 113,600 | 5,600 | 40,700 | 3,700 | 72,900 |
| 2024-05-10 | 15,000 | 96,600 | 7,100 | 57,100 | 7,900 | 39,500 |
| 2024-05-02 | 9,400 | 77,300 | 5,700 | 55,500 | 3,700 | 21,800 |
| 2024-04-26 | 10,400 | 68,100 | 5,600 | 46,500 | 4,800 | 21,600 |
| 2024-04-19 | 7,500 | 35,000 | 5,500 | 15,400 | 2,000 | 19,600 |
| 2024-04-12 | 9,700 | 32,100 | 6,600 | 15,700 | 3,100 | 16,400 |
| 2024-04-05 | 9,500 | 38,900 | 6,600 | 16,400 | 2,900 | 22,500 |
| 2024-03-29 | 11,700 | 34,000 | 7,400 | 18,100 | 4,300 | 15,900 |
| 2024-03-22 | 63,700 | 39,500 | 57,900 | 11,900 | 5,800 | 27,600 |
| 2024-03-15 | 33,500 | 54,500 | 27,400 | 15,500 | 6,100 | 39,000 |
| 2024-03-08 | 29,800 | 45,900 | 20,100 | 12,600 | 9,700 | 33,300 |
| 2024-03-01 | 24,800 | 43,200 | 13,000 | 12,600 | 11,800 | 30,600 |
| 2024-02-22 | 23,000 | 67,500 | 12,100 | 13,000 | 10,900 | 54,500 |
| 2024-02-16 | 23,600 | 73,500 | 11,800 | 14,600 | 11,800 | 58,900 |
| 2024-02-09 | 8,900 | 73,400 | 5,500 | 13,400 | 3,400 | 60,000 |
| 2024-02-02 | 8,400 | 71,900 | 5,500 | 13,700 | 2,900 | 58,200 |
| 2024-01-26 | 8,100 | 409,500 | 5,500 | 14,000 | 2,600 | 395,500 |
| 2024-01-19 | 8,000 | 412,500 | 5,400 | 13,500 | 2,600 | 399,000 |
| 2024-01-12 | 8,300 | 417,400 | 5,400 | 14,600 | 2,900 | 402,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5451 | 1 | 株式会社淀川製鋼所（ヨドコウ） | 2025-06-07 18:21:50 |
| 5451 | 2 | 2025年5月30日IR情報連結子会社の商号変更に関するお知らせ（PDF 136KB） | 2025-05-30 23:29:53 |
| 5451 | 2 | 2025年5月26日IR情報第126期定時株主総会資料(電子提供措置事項のうち法令及び定款に基づく書面交付請求による交付書面に記載しない事項)（PDF 418KB） | 2025-05-26 08:29:33 |
| 5451 | 2 | 2025年5月26日IR情報第126期定時株主総会招集ご通知（PDF 2.98MB） | 2025-05-26 08:29:30 |
| 5451 | 2 | 2025年5月9日IR情報資本コストや株価を意識した経営の実現に向けた対応について（アップデート）（PDF 1.27MB） | 2025-05-09 17:30:31 |
| 5451 | 2 | 2025年5月9日IR情報剰余金の配当に関するお知らせ（PDF 88.6KB） | 2025-05-09 17:30:30 |
| 5451 | 2 | 2025年5月9日IR情報2025年3月期 決算短信（PDF 463KB） | 2025-05-09 17:30:29 |
| 5451 | 2 | 2025年5月9日IR情報株主提案に関する書面の受領および当社取締役会意見に関するお知らせ（PDF 316KB） | 2025-05-09 17:30:28 |
| 5451 | 2 | 2025年4月25日IR情報連結子会社におけるランサムウェア被害の発生および情報漏えいの可能性に関するお知らせ（PDF 141KB） | 2025-04-26 03:29:44 |
| 5451 | 2 | 2025年4月10日IR情報（訂正）「株式分割および株式分割に伴う定款の一部変更に関するお知らせ」の一部訂正について（PDF 115KB） | 2025-04-10 15:29:44 |