| 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 | 2,371 | 2,466 | 2,350 | 2,445 | 156,400 | 111 | 105% | 103% | 142% | ▲▲▲▲ | 99% | 104% | 105% | 100% | 110% |
| 20240925 | 2,495 | 2,524 | 2,451 | 2,470 | 180,400 | 25 | 101% | 99% | 115% | ▲▲▲▲▲ | 104% | 105% | 106% | 100% | 111% |
| 20240926 | 2,470 | 2,572 | 2,452 | 2,566 | 151,100 | 96 | 104% | 104% | 84% | ▲▲▲▲▲▲ | 98% | 99% | 100% | 100% | 116% |
| 20240927 | 2,616 | 2,631 | 2,553 | 2,570 | 121,900 | 4 | 100% | 98% | 81% | ▲▲▲▲▲▲▲ | 103% | 105% | 105% | 100% | 116% |
| 20240930 | 2,470 | 2,566 | 2,468 | 2,541 | 130,900 | -29 | 99% | 103% | 107% | ▼ | 102% | 103% | 103% | 99% | 115% |
| 20241001 | 2,540 | 2,607 | 2,540 | 2,601 | 91,900 | 60 | 102% | 102% | 70% | ▲ | 99% | 103% | 101% | 100% | 117% |
| 20241002 | 2,560 | 2,599 | 2,523 | 2,534 | 75,900 | -67 | 97% | 99% | 83% | ▼ | 98% | 99% | 97% | 97% | 114% |
| 20241003 | 2,650 | 2,679 | 2,572 | 2,587 | 80,000 | 53 | 102% | 98% | 105% | ▲ | 99% | 101% | 99% | 99% | 117% |
| 20241004 | 2,587 | 2,599 | 2,561 | 2,571 | 57,900 | -16 | 99% | 99% | 72% | ▼ | 99% | 99% | 94% | 99% | 116% |
| 20241007 | 2,659 | 2,659 | 2,605 | 2,628 | 73,700 | 57 | 102% | 99% | 127% | ▲ | 101% | 100% | 96% | 100% | 118% |
| 20241008 | 2,600 | 2,627 | 2,591 | 2,627 | 47,900 | -1 | 100% | 101% | 65% | ▼ | 98% | 99% | 96% | 100% | 118% |
| 20241009 | 2,635 | 2,635 | 2,567 | 2,581 | 54,200 | -46 | 98% | 98% | 113% | ▼▼ | 101% | 100% | 97% | 98% | 116% |
| 20241010 | 2,600 | 2,629 | 2,581 | 2,624 | 48,400 | 43 | 102% | 101% | 89% | ▲ | 98% | 98% | 95% | 100% | 118% |
| 20241011 | 2,640 | 2,645 | 2,579 | 2,581 | 59,100 | -43 | 98% | 98% | 122% | ▼ | 100% | 99% | 97% | 98% | 115% |
| 20241015 | 2,600 | 2,614 | 2,572 | 2,597 | 64,900 | 16 | 101% | 100% | 110% | ▲ | 101% | 99% | 98% | 99% | 116% |
| 20241016 | 2,583 | 2,634 | 2,583 | 2,604 | 42,700 | 7 | 100% | 101% | 66% | ▲▲ | 100% | 96% | 97% | 99% | 116% |
| 20241017 | 2,607 | 2,610 | 2,575 | 2,597 | 73,900 | -7 | 100% | 100% | 173% | ▼ | 99% | 95% | 98% | 99% | 114% |
| 20241018 | 2,607 | 2,641 | 2,580 | 2,580 | 62,400 | -17 | 99% | 99% | 84% | ▼▼ | 99% | 97% | 99% | 98% | 111% |
| 20241021 | 2,571 | 2,585 | 2,532 | 2,555 | 59,100 | -25 | 99% | 99% | 95% | ▼▼▼ | 99% | 97% | 101% | 97% | 109% |
| 20241022 | 2,522 | 2,556 | 2,497 | 2,509 | 63,200 | -46 | 98% | 99% | 107% | ▼▼▼▼ | 99% | 99% | 102% | 95% | 103% |
| 20241023 | 2,497 | 2,509 | 2,471 | 2,480 | 53,100 | -29 | 99% | 99% | 84% | ▼▼▼▼▼ | 100% | 101% | 103% | 94% | 100% |
| 20241024 | 2,484 | 2,498 | 2,465 | 2,484 | 58,000 | 4 | 100% | 100% | 109% | ▲ | 98% | 101% | 103% | 95% | 100% |
| 20241025 | 2,484 | 2,496 | 2,425 | 2,425 | 53,900 | -59 | 98% | 98% | 93% | ▼ | 100% | 102% | 104% | 92% | 100% |
| 20241028 | 2,449 | 2,482 | 2,426 | 2,457 | 48,800 | 32 | 101% | 100% | 91% | ▲ | 101% | 98% | 104% | 93% | 101% |
| 20241029 | 2,464 | 2,489 | 2,429 | 2,484 | 84,300 | 27 | 101% | 101% | 173% | ▲▲ | 100% | 99% | 103% | 95% | 102% |
| 20241030 | 2,488 | 2,530 | 2,475 | 2,498 | 163,400 | 14 | 101% | 100% | 194% | ▲▲▲ | 101% | 101% | 103% | 95% | 103% |
| 20241031 | 2,485 | 2,510 | 2,466 | 2,506 | 78,200 | 8 | 100% | 101% | 48% | ▲▲▲▲ | 98% | 104% | 105% | 95% | 103% |
| 20241101 | 2,433 | 2,465 | 2,389 | 2,395 | 90,600 | -111 | 96% | 98% | 116% | ▼ | 100% | 104% | 105% | 91% | 100% |
| 20241105 | 2,416 | 2,465 | 2,404 | 2,404 | 66,100 | 9 | 100% | 100% | 73% | ▲ | 101% | 101% | 105% | 91% | 100% |
| 20241106 | 2,446 | 2,480 | 2,423 | 2,468 | 116,700 | 64 | 103% | 101% | 177% | ▲▲ | 101% | 99% | 103% | 94% | 103% |
| 20241107 | 2,494 | 2,537 | 2,483 | 2,519 | 92,500 | 51 | 102% | 101% | 79% | ▲▲▲ | 99% | 99% | 101% | 96% | 105% |
| 20241108 | 2,536 | 2,544 | 2,467 | 2,508 | 69,200 | -11 | 100% | 99% | 75% | ▼ | 99% | 102% | 103% | 96% | 105% |
| 20241111 | 2,499 | 2,514 | 2,468 | 2,479 | 50,700 | -29 | 99% | 99% | 73% | ▼▼ | 99% | 103% | 104% | 95% | 104% |
| 20241112 | 2,475 | 2,503 | 2,446 | 2,457 | 73,600 | -22 | 99% | 99% | 145% | ▼▼▼ | 99% | 104% | 105% | 94% | 103% |
| 20241113 | 2,455 | 2,463 | 2,407 | 2,436 | 79,400 | -21 | 99% | 99% | 108% | ▼▼▼▼ | 104% | 105% | 107% | 94% | 102% |
| 20241114 | 2,421 | 2,645 | 2,398 | 2,518 | 288,500 | 82 | 103% | 104% | 363% | ▲ | 100% | 98% | 102% | 97% | 105% |
| 20241115 | 2,563 | 2,577 | 2,422 | 2,552 | 146,000 | 34 | 101% | 100% | 51% | ▲▲ | 101% | 101% | 103% | 99% | 107% |
| 20241118 | 2,523 | 2,573 | 2,522 | 2,547 | 72,900 | -5 | 100% | 101% | 50% | ▼ | 99% | 99% | 102% | 100% | 106% |
| 20241119 | 2,568 | 2,589 | 2,534 | 2,534 | 150,500 | -13 | 99% | 99% | 206% | ▼▼ | 100% | 101% | 104% | 99% | 106% |
| 20241120 | 2,528 | 2,550 | 2,517 | 2,521 | 40,100 | -13 | 99% | 100% | 27% | ▼▼▼ | 100% | 101% | 104% | 99% | 105% |
| 20241121 | 2,522 | 2,540 | 2,495 | 2,510 | 33,700 | -11 | 100% | 100% | 84% | ▼▼▼▼ | 101% | 99% | 104% | 98% | 105% |
| 20241122 | 2,529 | 2,568 | 2,529 | 2,543 | 53,600 | 33 | 101% | 101% | 159% | ▲ | 101% | 98% | 105% | 100% | 106% |
| 20241125 | 2,513 | 2,560 | 2,488 | 2,534 | 158,600 | -9 | 100% | 101% | 296% | ▼ | 101% | 100% | 104% | 99% | 106% |
| 20241126 | 2,521 | 2,548 | 2,484 | 2,541 | 54,700 | 7 | 100% | 101% | 34% | ▲ | 99% | 102% | 105% | 100% | 106% |
| 20241127 | 2,518 | 2,541 | 2,433 | 2,495 | 72,800 | -46 | 98% | 99% | 133% | ▼ | 100% | 104% | 107% | 98% | 104% |
| 20241128 | 2,465 | 2,490 | 2,453 | 2,468 | 48,900 | -27 | 99% | 100% | 67% | ▼▼ | 100% | 103% | 107% | 97% | 103% |
| 20241129 | 2,468 | 2,499 | 2,455 | 2,470 | 91,200 | 2 | 100% | 100% | 187% | ▲ | 101% | 103% | 106% | 97% | 103% |
| 20241202 | 2,483 | 2,534 | 2,474 | 2,514 | 83,500 | 44 | 102% | 101% | 92% | ▲▲ | 101% | 102% | 102% | 99% | 105% |
| 20241203 | 2,532 | 2,591 | 2,532 | 2,569 | 119,900 | 55 | 102% | 101% | 144% | ▲▲▲ | 97% | 101% | 101% | 100% | 105% |
| 20241204 | 2,551 | 2,554 | 2,458 | 2,468 | 96,700 | -101 | 96% | 97% | 81% | ▼ | 102% | 104% | 102% | 96% | 101% |
| 20241205 | 2,495 | 2,555 | 2,478 | 2,542 | 90,600 | 74 | 103% | 102% | 94% | ▲ | 101% | 103% | 99% | 99% | 104% |
| 20241206 | 2,526 | 2,565 | 2,526 | 2,553 | 59,400 | 11 | 100% | 101% | 66% | ▲▲ | 100% | 101% | 0% | 99% | 105% |
| 20241209 | 2,584 | 2,600 | 2,550 | 2,574 | 60,800 | 21 | 101% | 100% | 102% | ▲▲▲ | 99% | 101% | 0% | 100% | 106% |
| 20241210 | 2,600 | 2,618 | 2,564 | 2,564 | 67,200 | -10 | 100% | 99% | 111% | ▼ | 101% | 102% | 0% | 100% | 105% |
| 20241211 | 2,576 | 2,627 | 2,569 | 2,589 | 74,900 | 25 | 101% | 101% | 111% | ▲ | 99% | 98% | 0% | 100% | 105% |
| 20241212 | 2,627 | 2,630 | 2,591 | 2,602 | 60,900 | 13 | 101% | 99% | 81% | ▲▲ | 101% | 99% | 0% | 100% | 105% |
| 20241213 | 2,581 | 2,625 | 2,580 | 2,598 | 65,300 | -4 | 100% | 101% | 107% | ▼ | 101% | 98% | 0% | 100% | 105% |
| 20241216 | 2,595 | 2,646 | 2,595 | 2,632 | 48,400 | 34 | 101% | 101% | 74% | ▲ | 98% | 95% | 0% | 100% | 107% |
| 20241217 | 2,642 | 2,648 | 2,576 | 2,576 | 59,500 | -56 | 98% | 98% | 123% | ▼ | 99% | 0% | 0% | 98% | 104% |
| 20241218 | 2,583 | 2,608 | 2,566 | 2,566 | 44,300 | -10 | 100% | 99% | 74% | ▼▼ | 101% | 0% | 0% | 97% | 104% |
| 20241219 | 2,516 | 2,553 | 2,516 | 2,535 | 64,100 | -31 | 99% | 101% | 145% | ▼▼▼ | 99% | 0% | 0% | 96% | 103% |
| 20241220 | 2,530 | 2,566 | 2,508 | 2,508 | 170,000 | -27 | 99% | 99% | 265% | ▼▼▼▼ | % | % | % | 95% | 102% |
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 | 10,700 | 100,000 | 1,500 | 59,900 | 9,200 | 40,100 |
| 2024-12-06 | 10,000 | 103,900 | 1,300 | 60,800 | 8,700 | 43,100 |
| 2024-11-29 | 15,600 | 110,100 | 1,300 | 62,300 | 14,300 | 47,800 |
| 2024-11-22 | 13,200 | 107,700 | 1,300 | 63,900 | 11,900 | 43,800 |
| 2024-11-15 | 16,500 | 109,300 | 1,300 | 63,300 | 15,200 | 46,000 |
| 2024-11-08 | 15,600 | 92,100 | 1,600 | 52,500 | 14,000 | 39,600 |
| 2024-11-01 | 14,400 | 90,100 | 1,500 | 51,700 | 12,900 | 38,400 |
| 2024-10-25 | 13,700 | 96,300 | 1,500 | 58,000 | 12,200 | 38,300 |
| 2024-10-18 | 17,900 | 100,000 | 1,600 | 60,300 | 16,300 | 39,700 |
| 2024-10-11 | 15,500 | 103,700 | 1,600 | 61,100 | 13,900 | 42,600 |
| 2024-10-04 | 14,400 | 111,600 | 1,600 | 69,300 | 12,800 | 42,300 |
| 2024-09-27 | 15,700 | 124,300 | 1,700 | 71,000 | 14,000 | 53,300 |
| 2024-09-20 | 10,500 | 105,100 | 1,200 | 59,000 | 9,300 | 46,100 |
| 2024-09-13 | 10,100 | 103,000 | 1,000 | 59,400 | 9,100 | 43,600 |
| 2024-09-06 | 10,000 | 107,000 | 1,100 | 59,700 | 8,900 | 47,300 |
| 2024-08-30 | 12,100 | 128,700 | 1,100 | 64,500 | 11,000 | 64,200 |
| 2024-08-23 | 12,800 | 128,500 | 1,400 | 62,700 | 11,400 | 65,800 |
| 2024-08-16 | 18,700 | 109,000 | 1,500 | 59,100 | 17,200 | 49,900 |
| 2024-08-09 | 4,100 | 164,500 | 400 | 115,400 | 3,700 | 49,100 |
| 2024-08-02 | 7,600 | 163,400 | 400 | 117,000 | 7,200 | 46,400 |
| 2024-07-26 | 11,900 | 164,100 | 500 | 121,100 | 11,400 | 43,000 |
| 2024-07-19 | 9,300 | 167,500 | 800 | 123,500 | 8,500 | 44,000 |
| 2024-07-12 | 11,400 | 167,200 | 700 | 120,600 | 10,700 | 46,600 |
| 2024-07-05 | 10,100 | 181,900 | 600 | 124,000 | 9,500 | 57,900 |
| 2024-06-28 | 11,400 | 163,600 | 600 | 111,300 | 10,800 | 52,300 |
| 2024-06-21 | 10,100 | 162,900 | 500 | 109,300 | 9,600 | 53,600 |
| 2024-06-14 | 12,300 | 167,400 | 500 | 110,200 | 11,800 | 57,200 |
| 2024-06-07 | 10,800 | 173,700 | 500 | 111,600 | 10,300 | 62,100 |
| 2024-05-31 | 8,200 | 170,100 | 500 | 112,900 | 7,700 | 57,200 |
| 2024-05-24 | 8,500 | 175,200 | 700 | 114,200 | 7,800 | 61,000 |
| 2024-05-17 | 9,100 | 181,700 | 700 | 118,400 | 8,400 | 63,300 |
| 2024-05-10 | 10,300 | 180,700 | 700 | 120,400 | 9,600 | 60,300 |
| 2024-05-02 | 9,200 | 176,200 | 700 | 119,800 | 8,500 | 56,400 |
| 2024-04-26 | 9,000 | 150,800 | 700 | 107,000 | 8,300 | 43,800 |
| 2024-04-19 | 8,800 | 152,900 | 600 | 110,200 | 8,200 | 42,700 |
| 2024-04-12 | 9,600 | 161,300 | 700 | 116,000 | 8,900 | 45,300 |
| 2024-04-05 | 8,800 | 165,500 | 700 | 113,100 | 8,100 | 52,400 |
| 2024-03-29 | 7,800 | 162,900 | 500 | 109,900 | 7,300 | 53,000 |
| 2024-03-22 | 7,800 | 159,100 | 500 | 106,800 | 7,300 | 52,300 |
| 2024-03-15 | 9,200 | 144,800 | 600 | 97,700 | 8,600 | 47,100 |
| 2024-03-08 | 8,400 | 147,500 | 600 | 100,400 | 7,800 | 47,100 |
| 2024-03-01 | 8,800 | 141,900 | 1,500 | 92,700 | 7,300 | 49,200 |
| 2024-02-22 | 8,500 | 146,200 | 1,400 | 93,000 | 7,100 | 53,200 |
| 2024-02-16 | 12,500 | 144,100 | 1,600 | 94,800 | 10,900 | 49,300 |
| 2024-02-09 | 2,600 | 172,700 | 400 | 94,500 | 2,200 | 78,200 |
| 2024-02-02 | 9,100 | 164,300 | 600 | 93,400 | 8,500 | 70,900 |
| 2024-01-26 | 3,100 | 206,200 | 300 | 101,000 | 2,800 | 105,200 |
| 2024-01-19 | 3,300 | 219,100 | 300 | 102,300 | 3,000 | 116,800 |
| 2024-01-12 | 2,700 | 211,400 | 300 | 103,000 | 2,400 | 108,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-28 | The Hongkong and Shanghai Banking Corporation Limited | 480,600 | 1.08% | ▲ | 2,465 | 2,490 | 2,453 | 2,468 | 48,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | やまびこ | 連結子会社からの配当金受領に関するお知らせ |
| 20241209 | 14:00 | やまびこ | 取締役の辞任に関するお知らせ |
| 20241122 | 15:30 | やまびこ | 2024年12月期第3四半期 決算説明資料 |
| 20241114 | 14:00 | やまびこ | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240826 | 15:00 | やまびこ | 2024年12月期第2四半期（中間期）決算説明資料 |
| 20240524 | 15:00 | やまびこ | 2024年12月期第1四半期 決算説明資料 |
| 20240509 | 15:00 | やまびこ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240501 | 15:00 | やまびこ | 自己株式の取得状況に関するお知らせ |
| 20240405 | 15:00 | やまびこ | 自己株式の取得状況に関するお知らせ |
| 20240313 | 17:00 | やまびこ | （訂正）「定款一部変更に関するお知らせ」の一部訂正について |
| 20240228 | 16:00 | やまびこ | 2023年12月期 決算説明資料 |
| 20240227 | 15:00 | やまびこ | 剰余金の配当に関するお知らせ |
| 20240213 | 15:00 | やまびこ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | やまびこ | 期末配当予想の修正に関するお知らせ |
| 20240213 | 15:00 | やまびこ | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240213 | 15:00 | やまびこ | 定款の一部変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6250 | 1 | 株式会社やまびこ | 2024-12-22 09:26:07 |
| 6250 | 2 | 2024-12-13 22:29:24 | |
| 6250 | 2 | 2024-12-09 22:29:14 | |
| 6250 | 2 | 2024-11-22 21:29:01 | |
| 6250 | 2 | 2024-11-22 21:28:59 | |
| 6250 | 2 | 2024-11-14 20:29:09 | |
| 6250 | 2 | 個人投資家向けWebセミナーにて会社説明を実施しました | 株式会社やまびこ | 2024-09-09 19:28:33 |
| 6250 | 2 | 2024-09-03 13:29:28 | |
| 6250 | 2 | 2024-08-28 19:29:33 | |
| 6250 | 2 | 2024-08-26 17:29:37 |