| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 770 | 774 | 770 | 772 | 2,900 | -1 | 100% | 100% | 112% | ▼ | 102% | 101% | 88% | 96% | 100% |
| 20240726 | 770 | 790 | 770 | 784 | 2,600 | 12 | 102% | 102% | 90% | ▲ | 99% | 94% | 86% | 97% | 102% |
| 20240729 | 783 | 783 | 772 | 778 | 800 | -6 | 99% | 99% | 31% | ▼ | 100% | 92% | 87% | 97% | 101% |
| 20240730 | 774 | 778 | 774 | 777 | 400 | -1 | 100% | 100% | 50% | ▼▼ | 100% | 80% | 87% | 97% | 101% |
| 20240731 | 774 | 784 | 774 | 775 | 4,100 | -2 | 100% | 100% | 1025% | ▼▼▼ | 97% | 84% | 89% | 96% | 100% |
| 20240801 | 761 | 761 | 720 | 735 | 38,800 | -40 | 95% | 97% | 946% | ▼▼▼▼ | 97% | 87% | 92% | 91% | 100% |
| 20240802 | 733 | 738 | 703 | 711 | 9,800 | -24 | 97% | 97% | 25% | ▼▼▼▼▼ | 85% | 87% | 95% | 88% | 100% |
| 20240805 | 710 | 710 | 601 | 601 | 15,900 | -110 | 85% | 85% | 162% | ▼▼▼▼▼▼ | 102% | 104% | 112% | 75% | 100% |
| 20240806 | 608 | 620 | 601 | 620 | 17,600 | 19 | 103% | 102% | 111% | ▲ | 103% | 104% | 110% | 77% | 103% |
| 20240807 | 620 | 647 | 620 | 640 | 2,600 | 20 | 103% | 103% | 15% | ▲▲ | 94% | 100% | 106% | 80% | 106% |
| 20240808 | 642 | 649 | 602 | 603 | 17,500 | -37 | 94% | 94% | 673% | ▼ | 100% | 108% | 110% | 75% | 100% |
| 20240809 | 618 | 629 | 615 | 615 | 7,100 | 12 | 102% | 100% | 41% | ▲ | 100% | 105% | 107% | 76% | 102% |
| 20240813 | 633 | 633 | 628 | 630 | 10,000 | 15 | 102% | 100% | 141% | ▲▲ | 100% | 105% | 106% | 80% | 105% |
| 20240814 | 640 | 643 | 637 | 643 | 11,700 | 13 | 102% | 100% | 117% | ▲▲▲ | 101% | 105% | 106% | 82% | 107% |
| 20240815 | 639 | 646 | 639 | 643 | 8,700 | 0 | 100% | 101% | 74% | -- | 103% | 104% | 105% | 82% | 107% |
| 20240816 | 648 | 666 | 648 | 665 | 9,800 | 22 | 103% | 103% | 113% | ▲ | 99% | 101% | 101% | 85% | 111% |
| 20240819 | 670 | 670 | 662 | 662 | 5,900 | -3 | 100% | 99% | 60% | ▼ | 101% | 100% | 101% | 84% | 110% |
| 20240820 | 670 | 704 | 668 | 674 | 22,700 | 12 | 102% | 101% | 385% | ▲ | 100% | 99% | 100% | 86% | 112% |
| 20240821 | 673 | 673 | 672 | 672 | 1,200 | -2 | 100% | 100% | 5% | ▼ | 99% | 98% | 97% | 86% | 112% |
| 20240822 | 685 | 685 | 671 | 677 | 5,700 | 5 | 101% | 99% | 475% | ▲ | 100% | 101% | 100% | 86% | 113% |
| 20240823 | 669 | 677 | 665 | 669 | 4,900 | -8 | 99% | 100% | 86% | ▼ | 99% | 100% | 96% | 85% | 111% |
| 20240826 | 673 | 673 | 666 | 666 | 3,900 | -3 | 100% | 99% | 80% | ▼▼ | 99% | 101% | 94% | 86% | 111% |
| 20240827 | 667 | 676 | 663 | 663 | 7,200 | -3 | 100% | 99% | 185% | ▼▼▼ | 100% | 101% | 93% | 85% | 110% |
| 20240828 | 670 | 675 | 670 | 670 | 5,900 | 7 | 101% | 100% | 82% | ▲ | 100% | 101% | 93% | 86% | 111% |
| 20240829 | 674 | 684 | 674 | 674 | 2,500 | 4 | 101% | 100% | 42% | ▲▲ | 100% | 100% | 93% | 92% | 112% |
| 20240830 | 670 | 678 | 670 | 673 | 3,800 | -1 | 100% | 100% | 152% | ▼ | 99% | 98% | 91% | 95% | 112% |
| 20240902 | 679 | 680 | 672 | 672 | 4,400 | -1 | 100% | 99% | 116% | ▼▼ | 101% | 99% | 92% | 99% | 112% |
| 20240903 | 675 | 682 | 675 | 680 | 3,000 | 8 | 101% | 101% | 68% | ▲ | 99% | 95% | 92% | 100% | 113% |
| 20240904 | 677 | 677 | 670 | 672 | 11,600 | -8 | 99% | 99% | 387% | ▼ | 100% | 95% | 94% | 99% | 111% |
| 20240905 | 663 | 671 | 663 | 666 | 3,900 | -6 | 99% | 100% | 34% | ▼▼ | 99% | 92% | 93% | 98% | 110% |
| 20240906 | 672 | 673 | 666 | 666 | 1,500 | 0 | 100% | 99% | 38% | -- | 97% | 94% | 95% | 98% | 108% |
| 20240909 | 666 | 666 | 637 | 645 | 15,800 | -21 | 97% | 97% | 1053% | ▼ | 98% | 98% | 100% | 95% | 102% |
| 20240910 | 640 | 644 | 630 | 630 | 19,500 | -15 | 98% | 98% | 123% | ▼▼ | 99% | 99% | 104% | 93% | 100% |
| 20240911 | 623 | 627 | 613 | 615 | 20,500 | -15 | 98% | 99% | 105% | ▼▼▼ | 100% | 99% | 107% | 90% | 100% |
| 20240912 | 616 | 634 | 615 | 616 | 20,000 | 1 | 100% | 100% | 98% | ▲ | 101% | 99% | 106% | 91% | 100% |
| 20240913 | 618 | 628 | 618 | 624 | 1,800 | 8 | 101% | 101% | 9% | ▲▲ | 99% | 98% | 106% | 92% | 101% |
| 20240917 | 623 | 627 | 615 | 616 | 13,300 | -8 | 99% | 99% | 739% | ▼ | 98% | 99% | 106% | 91% | 100% |
| 20240918 | 620 | 620 | 610 | 610 | 12,500 | -6 | 99% | 98% | 94% | ▼▼ | 100% | 101% | 108% | 90% | 100% |
| 20240919 | 609 | 614 | 608 | 608 | 12,800 | -2 | 100% | 100% | 102% | ▼▼▼ | 101% | 102% | 108% | 89% | 100% |
| 20240920 | 608 | 618 | 607 | 613 | 14,300 | 5 | 101% | 101% | 112% | ▲ | 100% | 100% | 107% | 90% | 101% |
| 20240924 | 616 | 620 | 613 | 613 | 7,100 | 0 | 100% | 100% | 50% | -- | 99% | 100% | 106% | 90% | 101% |
| 20240925 | 622 | 623 | 615 | 616 | 9,500 | 3 | 100% | 99% | 134% | ▲ | 100% | 101% | 107% | 91% | 101% |
| 20240926 | 616 | 623 | 615 | 615 | 6,800 | -1 | 100% | 100% | 72% | ▼ | 101% | 102% | 108% | 90% | 101% |
| 20240927 | 611 | 620 | 611 | 619 | 7,500 | 4 | 101% | 101% | 110% | ▲ | 100% | 102% | 107% | 91% | 102% |
| 20240930 | 612 | 618 | 611 | 613 | 7,300 | -6 | 99% | 100% | 97% | ▼ | 101% | 102% | 106% | 90% | 101% |
| 20241001 | 613 | 624 | 613 | 620 | 2,700 | 7 | 101% | 101% | 37% | ▲ | 101% | 103% | 106% | 91% | 102% |
| 20241002 | 615 | 622 | 615 | 619 | 3,000 | -1 | 100% | 101% | 111% | ▼ | 100% | 104% | 105% | 91% | 102% |
| 20241003 | 620 | 626 | 613 | 621 | 3,700 | 2 | 100% | 100% | 123% | ▲ | 100% | 104% | 104% | 92% | 102% |
| 20241004 | 622 | 624 | 620 | 622 | 5,300 | 1 | 100% | 100% | 143% | ▲▲ | 100% | 105% | 103% | 93% | 102% |
| 20241007 | 624 | 630 | 624 | 627 | 4,600 | 5 | 101% | 100% | 87% | ▲▲▲ | 101% | 105% | 0% | 94% | 103% |
| 20241008 | 628 | 632 | 628 | 632 | 2,700 | 5 | 101% | 101% | 59% | ▲▲▲▲ | 101% | 103% | 0% | 98% | 104% |
| 20241009 | 634 | 646 | 634 | 642 | 5,200 | 10 | 102% | 101% | 193% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20241010 | 650 | 651 | 644 | 649 | 5,000 | 7 | 101% | 100% | 96% | ▲▲▲▲▲▲ | 101% | 100% | 0% | 100% | 107% |
| 20241011 | 650 | 658 | 646 | 658 | 2,800 | 9 | 101% | 101% | 56% | ▲▲▲▲▲▲▲ | 98% | 97% | 0% | 100% | 108% |
| 20241015 | 666 | 666 | 651 | 653 | 8,500 | -5 | 99% | 98% | 304% | ▼ | 98% | 99% | 0% | 99% | 107% |
| 20241016 | 653 | 653 | 640 | 643 | 9,000 | -10 | 98% | 98% | 106% | ▼▼ | 101% | 100% | 0% | 98% | 106% |
| 20241017 | 643 | 649 | 643 | 647 | 1,200 | 4 | 101% | 101% | 13% | ▲ | 101% | 0% | 0% | 98% | 106% |
| 20241018 | 641 | 647 | 641 | 647 | 1,300 | 0 | 100% | 101% | 108% | -- | 99% | 0% | 0% | 98% | 106% |
| 20241021 | 654 | 654 | 647 | 649 | 1,300 | 2 | 100% | 99% | 100% | ▲ | 99% | 0% | 0% | 99% | 106% |
| 20241022 | 644 | 644 | 640 | 640 | 1,200 | -9 | 99% | 99% | 92% | ▼ | % | % | % | 97% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 00:23:16 |
| 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 |