| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 663 | 668 | 663 | 664 | 1,700 | 1 | 100% | 100% | 65% | ▲ | 100% | 100% | 104% | 98% | 105% |
| 20250121 | 670 | 670 | 670 | 670 | 600 | 6 | 101% | 100% | 35% | ▲▲ | 99% | 101% | 105% | 99% | 106% |
| 20250122 | 670 | 670 | 661 | 663 | 2,000 | -7 | 99% | 99% | 333% | ▼ | 100% | 102% | 106% | 98% | 105% |
| 20250123 | 663 | 667 | 662 | 662 | 500 | -1 | 100% | 100% | 25% | ▼▼ | 101% | 102% | 106% | 98% | 105% |
| 20250124 | 662 | 669 | 661 | 669 | 2,000 | 7 | 101% | 101% | 400% | ▲ | 100% | 101% | 105% | 99% | 106% |
| 20250127 | 670 | 673 | 661 | 669 | 2,500 | 0 | 100% | 100% | 125% | -- | 101% | 101% | 105% | 99% | 106% |
| 20250128 | 669 | 676 | 669 | 676 | 3,800 | 7 | 101% | 101% | 152% | ▲ | 100% | 100% | 104% | 100% | 106% |
| 20250129 | 676 | 679 | 674 | 676 | 1,400 | 0 | 100% | 100% | 37% | -- | 100% | 100% | 104% | 100% | 106% |
| 20250130 | 676 | 680 | 675 | 675 | 1,800 | -1 | 100% | 100% | 129% | ▼ | 99% | 100% | 104% | 100% | 105% |
| 20250131 | 675 | 676 | 670 | 671 | 5,900 | -4 | 99% | 99% | 328% | ▼▼ | 101% | 101% | 104% | 99% | 102% |
| 20250203 | 671 | 676 | 670 | 675 | 14,200 | 4 | 101% | 101% | 241% | ▲ | 99% | 102% | 103% | 100% | 102% |
| 20250204 | 678 | 678 | 674 | 674 | 1,200 | -1 | 100% | 99% | 8% | ▼ | 100% | 103% | 104% | 100% | 102% |
| 20250205 | 674 | 675 | 670 | 675 | 1,700 | 1 | 100% | 100% | 142% | ▲ | 100% | 103% | 104% | 100% | 102% |
| 20250206 | 674 | 677 | 674 | 677 | 900 | 2 | 100% | 100% | 53% | ▲▲ | 100% | 102% | 103% | 100% | 102% |
| 20250207 | 678 | 678 | 676 | 677 | 1,200 | 0 | 100% | 100% | 133% | -- | 100% | 100% | 101% | 100% | 102% |
| 20250210 | 689 | 696 | 686 | 690 | 4,200 | 13 | 102% | 100% | 350% | ▲ | 101% | 101% | 101% | 100% | 104% |
| 20250212 | 689 | 694 | 685 | 693 | 2,400 | 3 | 100% | 101% | 57% | ▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20250213 | 693 | 697 | 691 | 691 | 2,600 | -2 | 100% | 100% | 108% | ▼ | 100% | 101% | 102% | 100% | 104% |
| 20250214 | 691 | 693 | 687 | 688 | 4,600 | -3 | 100% | 100% | 177% | ▼▼ | 101% | 101% | 103% | 99% | 104% |
| 20250217 | 685 | 692 | 685 | 692 | 5,800 | 4 | 101% | 101% | 126% | ▲ | 101% | 101% | 102% | 100% | 105% |
| 20250218 | 694 | 698 | 694 | 698 | 3,100 | 6 | 101% | 101% | 53% | ▲▲ | 100% | 100% | 103% | 100% | 105% |
| 20250219 | 700 | 701 | 694 | 701 | 6,400 | 3 | 100% | 100% | 206% | ▲▲▲ | 97% | 99% | 103% | 100% | 106% |
| 20250220 | 700 | 704 | 677 | 680 | 12,800 | -21 | 97% | 97% | 200% | ▼ | 101% | 101% | 104% | 97% | 103% |
| 20250225 | 689 | 699 | 689 | 694 | 1,300 | 14 | 102% | 101% | 10% | ▲ | 101% | 101% | 104% | 99% | 104% |
| 20250226 | 692 | 707 | 691 | 698 | 2,700 | 4 | 101% | 101% | 208% | ▲▲ | 99% | 99% | 103% | 100% | 104% |
| 20250227 | 700 | 703 | 696 | 696 | 3,400 | -2 | 100% | 99% | 126% | ▼ | 100% | 99% | 103% | 99% | 104% |
| 20250228 | 697 | 703 | 695 | 696 | 2,400 | 0 | 100% | 100% | 71% | -- | 100% | 99% | 103% | 99% | 104% |
| 20250303 | 700 | 700 | 693 | 697 | 5,200 | 1 | 100% | 100% | 217% | ▲ | 100% | 100% | 103% | 99% | 104% |
| 20250304 | 697 | 697 | 693 | 694 | 2,600 | -3 | 100% | 100% | 50% | ▼ | 100% | 101% | 105% | 99% | 103% |
| 20250305 | 687 | 694 | 687 | 688 | 2,700 | -6 | 99% | 100% | 104% | ▼▼ | 100% | 101% | 104% | 98% | 102% |
| 20250306 | 692 | 692 | 690 | 690 | 2,400 | 2 | 100% | 100% | 89% | ▲ | 100% | 101% | 104% | 98% | 102% |
| 20250307 | 690 | 694 | 690 | 690 | 1,900 | 0 | 100% | 100% | 79% | -- | 101% | 101% | 104% | 98% | 102% |
| 20250310 | 691 | 699 | 691 | 695 | 2,400 | 5 | 101% | 101% | 126% | ▲ | 99% | 101% | 102% | 99% | 103% |
| 20250311 | 699 | 699 | 690 | 692 | 3,200 | -3 | 100% | 99% | 133% | ▼ | 101% | 102% | 103% | 99% | 102% |
| 20250312 | 692 | 698 | 692 | 697 | 1,200 | 5 | 101% | 101% | 38% | ▲ | 101% | 102% | 102% | 99% | 103% |
| 20250313 | 692 | 697 | 692 | 697 | 1,200 | 0 | 100% | 101% | 100% | -- | 99% | 103% | 99% | 99% | 103% |
| 20250314 | 701 | 701 | 690 | 695 | 4,400 | -2 | 100% | 99% | 367% | ▼ | 101% | 104% | 100% | 99% | 102% |
| 20250317 | 693 | 703 | 693 | 703 | 2,600 | 8 | 101% | 101% | 59% | ▲ | 100% | 102% | 98% | 100% | 103% |
| 20250318 | 704 | 705 | 696 | 705 | 4,400 | 2 | 100% | 100% | 169% | ▲▲ | 100% | 101% | 95% | 100% | 104% |
| 20250319 | 706 | 709 | 700 | 708 | 2,700 | 3 | 100% | 100% | 61% | ▲▲▲ | 101% | 101% | 94% | 100% | 104% |
| 20250321 | 710 | 725 | 705 | 720 | 8,400 | 12 | 102% | 101% | 311% | ▲▲▲▲ | 99% | 99% | 93% | 100% | 106% |
| 20250324 | 721 | 721 | 713 | 713 | 4,300 | -7 | 99% | 99% | 51% | ▼ | 99% | 98% | 93% | 99% | 105% |
| 20250325 | 720 | 720 | 707 | 716 | 3,900 | 3 | 100% | 99% | 91% | ▲ | 100% | 97% | 94% | 99% | 104% |
| 20250326 | 714 | 716 | 707 | 715 | 3,700 | -1 | 100% | 100% | 95% | ▼ | 100% | 97% | 93% | 99% | 104% |
| 20250327 | 716 | 716 | 708 | 716 | 3,300 | 1 | 100% | 100% | 89% | ▲ | 98% | 97% | 94% | 99% | 104% |
| 20250328 | 714 | 714 | 697 | 703 | 6,800 | -13 | 98% | 98% | 206% | ▼ | 97% | 96% | 96% | 98% | 102% |
| 20250331 | 699 | 699 | 680 | 680 | 4,500 | -23 | 97% | 97% | 66% | ▼▼ | 100% | 94% | 97% | 94% | 100% |
| 20250401 | 690 | 693 | 685 | 692 | 1,900 | 12 | 102% | 100% | 42% | ▲ | 100% | 89% | 96% | 96% | 102% |
| 20250402 | 693 | 694 | 689 | 690 | 2,100 | -2 | 100% | 100% | 111% | ▼ | 99% | 94% | 97% | 96% | 101% |
| 20250403 | 684 | 684 | 669 | 674 | 13,900 | -16 | 98% | 99% | 662% | ▼▼ | 96% | 95% | 0% | 94% | 100% |
| 20250404 | 678 | 678 | 648 | 648 | 10,700 | -26 | 96% | 96% | 77% | ▼▼▼ | 100% | 108% | 0% | 90% | 100% |
| 20250408 | 612 | 644 | 612 | 615 | 2,600 | -33 | 95% | 100% | 24% | ▼▼▼▼ | 101% | 110% | 0% | 85% | 100% |
| 20250409 | 607 | 637 | 606 | 616 | 3,600 | 1 | 100% | 101% | 138% | ▲ | 99% | 103% | 0% | 86% | 100% |
| 20250410 | 650 | 653 | 636 | 644 | 3,300 | 28 | 105% | 99% | 92% | ▲▲ | 100% | 103% | 0% | 89% | 105% |
| 20250411 | 644 | 644 | 638 | 644 | 2,600 | 0 | 100% | 100% | 79% | -- | 101% | 102% | 0% | 89% | 105% |
| 20250414 | 654 | 667 | 654 | 661 | 1,300 | 17 | 103% | 101% | 50% | ▲ | 101% | 101% | 0% | 92% | 107% |
| 20250415 | 661 | 669 | 661 | 669 | 300 | 8 | 101% | 101% | 23% | ▲▲ | 98% | 0% | 0% | 93% | 109% |
| 20250416 | 670 | 670 | 658 | 658 | 1,600 | -11 | 98% | 98% | 533% | ▼ | 101% | 0% | 0% | 91% | 107% |
| 20250417 | 658 | 665 | 658 | 665 | 1,300 | 7 | 101% | 101% | 81% | ▲ | 100% | 0% | 0% | 92% | 108% |
| 20250418 | 665 | 666 | 665 | 666 | 400 | 1 | 100% | 100% | 31% | ▲▲ | % | % | % | 93% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 35,600 | 0 | 20,200 | 0 | 15,400 |
| 2025-04-04 | 0 | 34,200 | 0 | 20,200 | 0 | 14,000 |
| 2025-03-28 | 0 | 51,100 | 0 | 36,400 | 0 | 14,700 |
| 2025-03-21 | 0 | 54,400 | 0 | 36,800 | 0 | 17,600 |
| 2025-03-14 | 0 | 46,100 | 0 | 35,100 | 0 | 11,000 |
| 2025-03-07 | 0 | 43,700 | 0 | 33,200 | 0 | 10,500 |
| 2025-02-28 | 0 | 54,800 | 0 | 44,300 | 0 | 10,500 |
| 2025-02-21 | 0 | 55,400 | 0 | 43,700 | 0 | 11,700 |
| 2025-02-14 | 0 | 47,900 | 0 | 35,900 | 0 | 12,000 |
| 2025-02-07 | 0 | 46,600 | 0 | 34,900 | 0 | 11,700 |
| 2025-01-31 | 0 | 40,600 | 0 | 31,100 | 0 | 9,500 |
| 2025-01-24 | 0 | 38,400 | 0 | 29,600 | 0 | 8,800 |
| 2025-01-17 | 0 | 38,400 | 0 | 29,500 | 0 | 8,900 |
| 2025-01-10 | 0 | 41,600 | 0 | 29,600 | 0 | 12,000 |
| 2024-12-27 | 0 | 41,400 | 0 | 31,000 | 0 | 10,400 |
| 2024-12-20 | 0 | 41,500 | 0 | 30,200 | 0 | 11,300 |
| 2024-12-13 | 0 | 36,500 | 0 | 23,800 | 0 | 12,700 |
| 2024-12-06 | 0 | 32,900 | 0 | 21,800 | 0 | 11,100 |
| 2024-11-29 | 0 | 32,200 | 0 | 19,500 | 0 | 12,700 |
| 2024-11-22 | 0 | 31,400 | 0 | 19,000 | 0 | 12,400 |
| 2024-11-15 | 0 | 31,300 | 0 | 19,100 | 0 | 12,200 |
| 2024-11-08 | 0 | 31,800 | 0 | 19,200 | 0 | 12,600 |
| 2024-11-01 | 0 | 31,800 | 0 | 18,500 | 0 | 13,300 |
| 2024-10-25 | 0 | 33,100 | 0 | 18,500 | 0 | 14,600 |
| 2024-10-18 | 0 | 32,600 | 0 | 18,000 | 0 | 14,600 |
| 2024-10-11 | 0 | 33,700 | 0 | 19,000 | 0 | 14,700 |
| 2024-10-04 | 0 | 30,400 | 0 | 16,400 | 0 | 14,000 |
| 2024-09-27 | 0 | 28,300 | 0 | 14,500 | 0 | 13,800 |
| 2024-09-20 | 0 | 30,200 | 0 | 13,900 | 0 | 16,300 |
| 2024-09-13 | 0 | 26,600 | 0 | 10,500 | 0 | 16,100 |
| 2024-09-06 | 0 | 23,100 | 0 | 8,400 | 0 | 14,700 |
| 2024-08-30 | 0 | 23,100 | 0 | 6,800 | 0 | 16,300 |
| 2024-08-23 | 0 | 20,300 | 0 | 6,400 | 0 | 13,900 |
| 2024-08-16 | 0 | 19,800 | 0 | 6,300 | 0 | 13,500 |
| 2024-08-09 | 0 | 20,300 | 0 | 5,200 | 0 | 15,100 |
| 2024-08-02 | 0 | 24,400 | 0 | 6,000 | 0 | 18,400 |
| 2024-07-26 | 0 | 22,600 | 0 | 6,300 | 0 | 16,300 |
| 2024-07-19 | 0 | 23,100 | 0 | 6,300 | 0 | 16,800 |
| 2024-07-12 | 0 | 28,300 | 0 | 8,500 | 0 | 19,800 |
| 2024-07-05 | 0 | 20,400 | 0 | 6,100 | 0 | 14,300 |
| 2024-06-28 | 0 | 19,800 | 0 | 6,100 | 0 | 13,700 |
| 2024-06-21 | 0 | 18,500 | 0 | 6,100 | 0 | 12,400 |
| 2024-06-14 | 0 | 17,800 | 0 | 6,200 | 0 | 11,600 |
| 2024-06-07 | 0 | 19,900 | 0 | 6,100 | 0 | 13,800 |
| 2024-05-31 | 0 | 20,900 | 0 | 6,800 | 0 | 14,100 |
| 2024-05-24 | 0 | 19,500 | 0 | 6,300 | 0 | 13,200 |
| 2024-05-17 | 500 | 20,200 | 500 | 7,200 | 0 | 13,000 |
| 2024-05-10 | 0 | 22,100 | 0 | 6,700 | 0 | 15,400 |
| 2024-05-02 | 0 | 22,200 | 0 | 6,800 | 0 | 15,400 |
| 2024-04-26 | 0 | 21,700 | 0 | 6,400 | 0 | 15,300 |
| 2024-04-19 | 0 | 20,600 | 0 | 5,600 | 0 | 15,000 |
| 2024-04-12 | 0 | 22,500 | 0 | 6,900 | 0 | 15,600 |
| 2024-04-05 | 0 | 22,600 | 0 | 6,700 | 0 | 15,900 |
| 2024-03-29 | 0 | 22,200 | 0 | 6,000 | 0 | 16,200 |
| 2024-03-22 | 0 | 18,600 | 0 | 5,900 | 0 | 12,700 |
| 2024-03-15 | 0 | 8,300 | 0 | 4,300 | 0 | 4,000 |
| 2024-03-08 | 0 | 10,300 | 0 | 5,600 | 0 | 4,700 |
| 2024-03-01 | 0 | 11,200 | 0 | 6,000 | 0 | 5,200 |
| 2024-02-22 | 0 | 12,800 | 0 | 6,200 | 0 | 6,600 |
| 2024-02-16 | 0 | 12,400 | 0 | 6,100 | 0 | 6,300 |
| 2024-02-09 | 0 | 16,700 | 0 | 5,200 | 0 | 11,500 |
| 2024-02-02 | 0 | 18,500 | 0 | 4,900 | 0 | 13,600 |
| 2024-01-26 | 0 | 17,100 | 0 | 4,400 | 0 | 12,700 |
| 2024-01-19 | 0 | 17,100 | 0 | 4,400 | 0 | 12,700 |
| 2024-01-12 | 0 | 17,600 | 0 | 5,700 | 0 | 11,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250131 | 15:00 | ヨシタケ | 2025年3月期 第3四半期決算短信［日本基準］（連結） |
| 20241031 | 15:10 | ヨシタケ | 2025年3月期 第2四半期（中間期）決算短信［日本基準］（連結） |
| 20241030 | 15:10 | ヨシタケ | 業績予想の修正に関するお知らせ |
| 20240731 | 15:10 | ヨシタケ | 2025年3月期 第1四半期決算短信［日本基準］（連結） |
| 20240627 | 15:00 | ヨシタケ | 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 |
| 20240516 | 15:10 | ヨシタケ | 2024年3月期 決算短信［日本基準］（連結） |
| 20240131 | 15:10 | ヨシタケ | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UE7F | 350 | 2024-09-19 11:59 | 株式会社ヨシタケ | 水上 浩次 | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6488 | 1 | 株式会社ヨシタケ|自動弁（バルブ）の総合メーカー | 2025-04-19 15:20:10 |
| 6488 | 2 | 開示資料メーリングサービス|自動弁（バルブ）の総合メーカー 株式会社ヨシタケ | 2024-06-19 05:50:25 |
| 6488 | 2 | IRカレンダー|自動弁（バルブ）の総合メーカー 株式会社ヨシタケ | 2024-06-19 05:50:23 |
| 6488 | 2 | 代表挨拶|自動弁（バルブ）の総合メーカー 株式会社ヨシタケ | 2024-06-19 05:50:22 |
| 6488 | 2 | その他開示資料|自動弁（バルブ）の総合メーカー 株式会社ヨシタケ | 2024-06-19 05:50:21 |
| 6488 | 2 | 事業報告書|自動弁（バルブ）の総合メーカー 株式会社ヨシタケ | 2024-06-19 05:50:20 |
| 6488 | 2 | 株主通信|自動弁（バルブ）の総合メーカー 株式会社ヨシタケ | 2024-06-19 05:50:19 |
| 6488 | 2 | 決算ハイライト|自動弁（バルブ）の総合メーカー 株式会社ヨシタケ | 2024-06-19 05:50:17 |
| 6488 | 2 | IRライブラリ|自動弁（バルブ）の総合メーカー 株式会社ヨシタケ | 2024-06-19 05:50:16 |
| 6488 | 2 | 決算説明資料|自動弁（バルブ）の総合メーカー 株式会社ヨシタケ | 2024-06-15 01:23:46 |