| 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 | 1,665 | 1,680 | 1,649 | 1,677 | 36,400 | 25 | 102% | 101% | 175% | ▲ | 99% | 101% | 96% | 94% | 102% |
| 20250121 | 1,698 | 1,698 | 1,675 | 1,681 | 22,700 | 4 | 100% | 99% | 62% | ▲▲ | 102% | 99% | 96% | 94% | 102% |
| 20250122 | 1,700 | 1,742 | 1,687 | 1,731 | 40,300 | 50 | 103% | 102% | 178% | ▲▲▲ | 99% | 97% | 94% | 97% | 105% |
| 20250123 | 1,731 | 1,732 | 1,718 | 1,719 | 39,900 | -12 | 99% | 99% | 99% | ▼ | 100% | 96% | 94% | 96% | 104% |
| 20250124 | 1,728 | 1,749 | 1,716 | 1,723 | 40,500 | 4 | 100% | 100% | 102% | ▲ | 97% | 96% | 93% | 96% | 104% |
| 20250127 | 1,728 | 1,729 | 1,677 | 1,677 | 35,100 | -46 | 97% | 97% | 87% | ▼ | 101% | 99% | 92% | 94% | 102% |
| 20250128 | 1,652 | 1,699 | 1,637 | 1,676 | 64,300 | -1 | 100% | 101% | 183% | ▼▼ | 99% | 94% | 89% | 94% | 101% |
| 20250129 | 1,680 | 1,685 | 1,658 | 1,664 | 27,800 | -12 | 99% | 99% | 43% | ▼▼▼ | 100% | 97% | 91% | 93% | 101% |
| 20250130 | 1,650 | 1,660 | 1,633 | 1,651 | 26,000 | -13 | 99% | 100% | 94% | ▼▼▼▼ | 99% | 97% | 90% | 92% | 100% |
| 20250131 | 1,657 | 1,657 | 1,626 | 1,641 | 28,900 | -10 | 99% | 99% | 111% | ▼▼▼▼▼ | 97% | 101% | 93% | 92% | 100% |
| 20250203 | 1,614 | 1,621 | 1,564 | 1,564 | 59,000 | -77 | 95% | 97% | 204% | ▼▼▼▼▼▼ | 100% | 103% | 94% | 87% | 100% |
| 20250204 | 1,588 | 1,611 | 1,573 | 1,583 | 78,700 | 19 | 101% | 100% | 133% | ▲ | 100% | 101% | 94% | 89% | 101% |
| 20250205 | 1,598 | 1,610 | 1,579 | 1,594 | 34,500 | 11 | 101% | 100% | 44% | ▲▲ | 101% | 95% | 94% | 90% | 102% |
| 20250206 | 1,587 | 1,605 | 1,587 | 1,604 | 18,800 | 10 | 101% | 101% | 54% | ▲▲▲ | 102% | 93% | 93% | 91% | 103% |
| 20250207 | 1,604 | 1,634 | 1,594 | 1,631 | 26,600 | 27 | 102% | 102% | 141% | ▲▲▲▲ | 99% | 91% | 92% | 94% | 104% |
| 20250210 | 1,630 | 1,630 | 1,599 | 1,610 | 59,100 | -21 | 99% | 99% | 222% | ▼ | 92% | 91% | 91% | 93% | 103% |
| 20250212 | 1,650 | 1,652 | 1,479 | 1,513 | 265,300 | -97 | 94% | 92% | 449% | ▼▼ | 98% | 99% | 99% | 87% | 100% |
| 20250213 | 1,515 | 1,525 | 1,484 | 1,489 | 126,600 | -24 | 98% | 98% | 48% | ▼▼▼ | 99% | 100% | 101% | 86% | 100% |
| 20250214 | 1,490 | 1,493 | 1,460 | 1,482 | 123,600 | -7 | 100% | 99% | 98% | ▼▼▼▼ | 100% | 100% | 102% | 86% | 100% |
| 20250217 | 1,480 | 1,483 | 1,463 | 1,478 | 65,300 | -4 | 100% | 100% | 53% | ▼▼▼▼▼ | 101% | 99% | 102% | 85% | 100% |
| 20250218 | 1,477 | 1,500 | 1,470 | 1,496 | 89,500 | 18 | 101% | 101% | 137% | ▲ | 99% | 99% | 101% | 86% | 101% |
| 20250219 | 1,494 | 1,504 | 1,481 | 1,483 | 83,900 | -13 | 99% | 99% | 94% | ▼ | 100% | 100% | 102% | 86% | 100% |
| 20250220 | 1,480 | 1,497 | 1,479 | 1,486 | 98,500 | 3 | 100% | 100% | 117% | ▲ | 98% | 98% | 102% | 86% | 101% |
| 20250225 | 1,480 | 1,489 | 1,457 | 1,457 | 72,400 | -29 | 98% | 98% | 74% | ▼ | 100% | 100% | 104% | 85% | 100% |
| 20250226 | 1,455 | 1,455 | 1,431 | 1,453 | 56,400 | -4 | 100% | 100% | 78% | ▼▼ | 102% | 100% | 104% | 87% | 100% |
| 20250227 | 1,453 | 1,490 | 1,453 | 1,485 | 65,200 | 32 | 102% | 102% | 116% | ▲ | 98% | 101% | 102% | 89% | 102% |
| 20250228 | 1,473 | 1,475 | 1,426 | 1,441 | 58,400 | -44 | 97% | 98% | 90% | ▼ | 100% | 103% | 103% | 87% | 100% |
| 20250303 | 1,458 | 1,464 | 1,437 | 1,453 | 38,700 | 12 | 101% | 100% | 66% | ▲ | 97% | 102% | 103% | 88% | 101% |
| 20250304 | 1,459 | 1,470 | 1,422 | 1,422 | 54,400 | -31 | 98% | 97% | 141% | ▼ | 101% | 104% | 105% | 87% | 100% |
| 20250305 | 1,430 | 1,454 | 1,429 | 1,451 | 44,100 | 29 | 102% | 101% | 81% | ▲ | 102% | 102% | 103% | 89% | 102% |
| 20250306 | 1,464 | 1,495 | 1,454 | 1,495 | 71,400 | 44 | 103% | 102% | 162% | ▲▲ | 100% | 101% | 101% | 92% | 105% |
| 20250307 | 1,479 | 1,510 | 1,467 | 1,476 | 60,700 | -19 | 99% | 100% | 85% | ▼ | 101% | 102% | 101% | 90% | 104% |
| 20250310 | 1,476 | 1,501 | 1,475 | 1,489 | 39,500 | 13 | 101% | 101% | 65% | ▲ | 101% | 103% | 102% | 91% | 105% |
| 20250311 | 1,460 | 1,476 | 1,442 | 1,471 | 47,600 | -18 | 99% | 101% | 121% | ▼ | 102% | 103% | 102% | 90% | 103% |
| 20250312 | 1,460 | 1,498 | 1,454 | 1,490 | 52,500 | 19 | 101% | 102% | 110% | ▲ | 99% | 101% | 96% | 93% | 105% |
| 20250313 | 1,490 | 1,498 | 1,471 | 1,478 | 49,800 | -12 | 99% | 99% | 95% | ▼ | 101% | 101% | 92% | 98% | 104% |
| 20250314 | 1,481 | 1,512 | 1,481 | 1,500 | 55,100 | 22 | 101% | 101% | 111% | ▲ | 98% | 99% | 90% | 100% | 105% |
| 20250317 | 1,518 | 1,525 | 1,494 | 1,495 | 49,100 | -5 | 100% | 98% | 89% | ▼ | 99% | 97% | 90% | 100% | 105% |
| 20250318 | 1,524 | 1,524 | 1,504 | 1,508 | 45,100 | 13 | 101% | 99% | 92% | ▲ | 100% | 100% | 87% | 100% | 106% |
| 20250319 | 1,495 | 1,513 | 1,491 | 1,495 | 39,100 | -13 | 99% | 100% | 87% | ▼ | 101% | 100% | 79% | 99% | 105% |
| 20250321 | 1,495 | 1,534 | 1,494 | 1,503 | 80,100 | 8 | 101% | 101% | 205% | ▲ | 97% | 98% | 77% | 100% | 106% |
| 20250324 | 1,520 | 1,525 | 1,477 | 1,481 | 38,700 | -22 | 99% | 97% | 48% | ▼ | 100% | 96% | 79% | 98% | 104% |
| 20250325 | 1,481 | 1,495 | 1,477 | 1,483 | 39,600 | 2 | 100% | 100% | 102% | ▲ | 101% | 93% | 79% | 98% | 104% |
| 20250326 | 1,480 | 1,497 | 1,465 | 1,495 | 63,900 | 12 | 101% | 101% | 161% | ▲▲ | 100% | 92% | 79% | 99% | 105% |
| 20250327 | 1,480 | 1,488 | 1,460 | 1,486 | 80,000 | -9 | 99% | 100% | 125% | ▼ | 99% | 95% | 81% | 99% | 105% |
| 20250328 | 1,442 | 1,456 | 1,423 | 1,428 | 80,800 | -58 | 96% | 99% | 101% | ▼▼ | 98% | 93% | 84% | 95% | 100% |
| 20250331 | 1,398 | 1,398 | 1,362 | 1,369 | 95,000 | -59 | 96% | 98% | 118% | ▼▼▼ | 98% | 85% | 85% | 91% | 100% |
| 20250401 | 1,378 | 1,378 | 1,353 | 1,356 | 62,400 | -13 | 99% | 98% | 66% | ▼▼▼▼ | 101% | 83% | 87% | 90% | 100% |
| 20250402 | 1,354 | 1,378 | 1,352 | 1,364 | 58,300 | 8 | 101% | 101% | 93% | ▲ | 100% | 88% | 90% | 90% | 101% |
| 20250403 | 1,304 | 1,310 | 1,281 | 1,298 | 129,500 | -66 | 95% | 100% | 222% | ▼ | 95% | 93% | 0% | 86% | 100% |
| 20250404 | 1,243 | 1,243 | 1,151 | 1,177 | 106,800 | -121 | 91% | 95% | 82% | ▼▼ | 103% | 105% | 0% | 78% | 100% |
| 20250408 | 1,098 | 1,142 | 1,075 | 1,128 | 340,200 | -49 | 96% | 103% | 319% | ▼▼▼ | 96% | 106% | 0% | 75% | 100% |
| 20250409 | 1,098 | 1,098 | 1,018 | 1,055 | 485,700 | -73 | 94% | 96% | 143% | ▼▼▼▼ | 97% | 98% | 0% | 70% | 100% |
| 20250410 | 1,187 | 1,187 | 1,119 | 1,150 | 263,700 | 95 | 109% | 97% | 54% | ▲ | 103% | 103% | 0% | 76% | 109% |
| 20250411 | 1,093 | 1,127 | 1,065 | 1,127 | 77,000 | -23 | 98% | 103% | 29% | ▼ | 101% | 103% | 0% | 75% | 107% |
| 20250414 | 1,145 | 1,160 | 1,136 | 1,151 | 92,700 | 24 | 102% | 101% | 120% | ▲ | 100% | 102% | 0% | 76% | 109% |
| 20250415 | 1,154 | 1,177 | 1,149 | 1,159 | 132,300 | 8 | 101% | 100% | 143% | ▲▲ | 97% | 0% | 0% | 77% | 110% |
| 20250416 | 1,160 | 1,160 | 1,114 | 1,122 | 61,300 | -37 | 97% | 97% | 46% | ▼ | 101% | 0% | 0% | 74% | 106% |
| 20250417 | 1,117 | 1,127 | 1,108 | 1,126 | 56,100 | 4 | 100% | 101% | 92% | ▲ | 104% | 0% | 0% | 75% | 107% |
| 20250418 | 1,134 | 1,178 | 1,134 | 1,175 | 178,200 | 49 | 104% | 104% | 318% | ▲▲ | % | % | % | 78% | 111% |
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 | 3,100 | 192,900 | 2,100 | 108,800 | 1,000 | 84,100 |
| 2025-04-04 | 4,100 | 164,900 | 2,400 | 110,600 | 1,700 | 54,300 |
| 2025-03-28 | 2,900 | 154,000 | 2,300 | 106,200 | 600 | 47,800 |
| 2025-03-21 | 3,600 | 148,800 | 2,300 | 103,300 | 1,300 | 45,500 |
| 2025-03-14 | 3,700 | 146,100 | 2,300 | 98,000 | 1,400 | 48,100 |
| 2025-03-07 | 4,400 | 134,900 | 2,200 | 86,600 | 2,200 | 48,300 |
| 2025-02-28 | 4,500 | 125,100 | 2,100 | 63,500 | 2,400 | 61,600 |
| 2025-02-21 | 3,100 | 107,800 | 1,800 | 58,300 | 1,300 | 49,500 |
| 2025-02-14 | 2,900 | 124,600 | 2,000 | 57,700 | 900 | 66,900 |
| 2025-02-07 | 2,500 | 73,500 | 2,000 | 49,200 | 500 | 24,300 |
| 2025-01-31 | 3,900 | 72,600 | 2,100 | 47,600 | 1,800 | 25,000 |
| 2025-01-24 | 2,600 | 68,900 | 2,000 | 45,800 | 600 | 23,100 |
| 2025-01-17 | 2,900 | 71,700 | 2,200 | 45,800 | 700 | 25,900 |
| 2025-01-10 | 3,300 | 75,100 | 2,000 | 44,300 | 1,300 | 30,800 |
| 2024-12-27 | 3,100 | 53,200 | 2,200 | 32,200 | 900 | 21,000 |
| 2024-12-20 | 5,800 | 54,400 | 2,200 | 30,100 | 3,600 | 24,300 |
| 2024-12-13 | 6,400 | 83,400 | 2,200 | 41,600 | 4,200 | 41,800 |
| 2024-12-06 | 6,100 | 85,600 | 2,300 | 42,600 | 3,800 | 43,000 |
| 2024-11-29 | 4,600 | 93,300 | 2,300 | 45,700 | 2,300 | 47,600 |
| 2024-11-22 | 3,200 | 99,300 | 2,200 | 52,200 | 1,000 | 47,100 |
| 2024-11-15 | 4,700 | 104,400 | 2,100 | 52,300 | 2,600 | 52,100 |
| 2024-11-08 | 8,400 | 109,500 | 2,100 | 52,700 | 6,300 | 56,800 |
| 2024-11-01 | 4,700 | 104,700 | 2,100 | 51,600 | 2,600 | 53,100 |
| 2024-10-25 | 3,300 | 99,900 | 2,400 | 50,500 | 900 | 49,400 |
| 2024-10-18 | 4,200 | 99,300 | 2,400 | 50,000 | 1,800 | 49,300 |
| 2024-10-11 | 3,600 | 100,500 | 2,300 | 50,100 | 1,300 | 50,400 |
| 2024-10-04 | 3,600 | 103,200 | 2,300 | 50,400 | 1,300 | 52,800 |
| 2024-09-27 | 3,500 | 94,400 | 2,300 | 47,700 | 1,200 | 46,700 |
| 2024-09-20 | 4,100 | 162,400 | 2,300 | 111,800 | 1,800 | 50,600 |
| 2024-09-13 | 4,400 | 162,200 | 1,900 | 110,000 | 2,500 | 52,200 |
| 2024-09-06 | 7,600 | 162,200 | 2,200 | 111,500 | 5,400 | 50,700 |
| 2024-08-30 | 19,900 | 163,700 | 15,700 | 107,700 | 4,200 | 56,000 |
| 2024-08-23 | 21,200 | 151,100 | 15,700 | 103,600 | 5,500 | 47,500 |
| 2024-08-16 | 23,600 | 142,700 | 15,700 | 104,700 | 7,900 | 38,000 |
| 2024-08-09 | 25,500 | 146,600 | 16,400 | 104,100 | 9,100 | 42,500 |
| 2024-08-02 | 23,200 | 121,100 | 16,400 | 77,500 | 6,800 | 43,600 |
| 2024-07-26 | 20,400 | 124,000 | 15,800 | 77,400 | 4,600 | 46,600 |
| 2024-07-19 | 24,400 | 118,500 | 16,100 | 73,000 | 8,300 | 45,500 |
| 2024-07-12 | 25,500 | 68,400 | 15,500 | 28,800 | 10,000 | 39,600 |
| 2024-07-05 | 28,400 | 65,900 | 16,000 | 29,500 | 12,400 | 36,400 |
| 2024-06-28 | 46,700 | 59,100 | 15,600 | 25,800 | 31,100 | 33,300 |
| 2024-06-21 | 46,800 | 44,900 | 15,500 | 27,400 | 31,300 | 17,500 |
| 2024-06-14 | 51,200 | 46,600 | 15,600 | 29,800 | 35,600 | 16,800 |
| 2024-06-07 | 43,900 | 49,800 | 15,600 | 31,100 | 28,300 | 18,700 |
| 2024-05-31 | 44,400 | 56,800 | 15,500 | 32,000 | 28,900 | 24,800 |
| 2024-05-24 | 46,500 | 101,300 | 15,500 | 80,700 | 31,000 | 20,600 |
| 2024-05-17 | 43,300 | 117,100 | 16,700 | 78,200 | 26,600 | 38,900 |
| 2024-05-10 | 19,700 | 174,000 | 15,700 | 153,500 | 4,000 | 20,500 |
| 2024-05-02 | 17,600 | 178,800 | 15,700 | 157,900 | 1,900 | 20,900 |
| 2024-04-26 | 19,000 | 175,700 | 15,700 | 152,600 | 3,300 | 23,100 |
| 2024-04-19 | 21,000 | 182,400 | 15,700 | 155,500 | 5,300 | 26,900 |
| 2024-04-12 | 22,400 | 191,000 | 15,500 | 160,300 | 6,900 | 30,700 |
| 2024-04-05 | 18,100 | 189,400 | 15,500 | 158,300 | 2,600 | 31,100 |
| 2024-03-29 | 18,900 | 188,800 | 15,500 | 158,000 | 3,400 | 30,800 |
| 2024-03-22 | 17,900 | 196,300 | 15,700 | 158,200 | 2,200 | 38,100 |
| 2024-03-15 | 19,000 | 203,600 | 15,900 | 158,100 | 3,100 | 45,500 |
| 2024-03-08 | 14,400 | 157,700 | 10,200 | 118,900 | 4,200 | 38,800 |
| 2024-03-01 | 17,200 | 154,500 | 11,800 | 116,600 | 5,400 | 37,900 |
| 2024-02-22 | 17,600 | 141,800 | 11,900 | 112,400 | 5,700 | 29,400 |
| 2024-02-16 | 16,100 | 146,400 | 10,300 | 111,900 | 5,800 | 34,500 |
| 2024-02-09 | 26,000 | 161,900 | 10,600 | 119,900 | 15,400 | 42,000 |
| 2024-02-02 | 16,700 | 166,600 | 10,200 | 124,200 | 6,500 | 42,400 |
| 2024-01-26 | 19,900 | 163,600 | 10,200 | 121,600 | 9,700 | 42,000 |
| 2024-01-19 | 22,900 | 164,600 | 10,200 | 122,600 | 12,700 | 42,000 |
| 2024-01-12 | 24,200 | 176,200 | 12,700 | 123,200 | 11,500 | 53,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250328 | 16:00 | ヨコオ | 会社分割（簡易吸収分割）による事業の承継に関するお知らせ |
| 20250212 | 12:00 | ヨコオ | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20250212 | 12:00 | ヨコオ | 営業外収益（為替差益）の計上並びに連結業績予想の修正に関するお知らせ |
| 20241108 | 16:00 | ヨコオ | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241108 | 16:00 | ヨコオ | 営業外費用（為替差損）の計上及び2025年3月期第2四半期（中間期）の業績予想値と実績値との差異並びに通期業績予想の修正に関するお知らせ |
| 20240808 | 15:30 | ヨコオ | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 20240808 | 15:30 | ヨコオ | 営業外収益（為替差益）の計上並びに連結業績予想の修正に関するお知らせ |
| 20240514 | 12:00 | ヨコオ | 2024年3月期決算短信〔日本基準〕(連結) |
| 20240514 | 12:00 | ヨコオ | 2024年3月期における営業外収益（為替差益）の計上及び連結業績予想値と実績値との差異に関するお知らせ |
| 20240328 | 13:00 | ヨコオ | 役員の異動に関するお知らせ |
| 20240208 | 12:00 | ヨコオ | 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 20240208 | 12:00 | ヨコオ | 営業外費用（為替差損）の計上並びに連結業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V5FV | 350 | 2025-02-03 11:04 | 株式会社ヨコオ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100UJN8 | 350 | 2024-10-21 09:14 | 株式会社ヨコオ | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100UHJZ | 350 | 2024-10-07 10:16 | （株）ヨコオ | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100U9DX | 350 | 2024-08-22 10:19 | （株）ヨコオ | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100U3ND | 350 | 2024-07-29 13:41 | 株式会社ヨコオ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TOI4 | 350 | 2024-06-21 10:26 | （株）ヨコオ | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100TAA4 | 350 | 2024-04-19 09:42 | 株式会社ヨコオ | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6800 | 1 | 株式会社 ヨコオ | 2025-04-19 15:23:32 |
| 6800 | 2 | ディスクロージャーポリシー IR情報 | 株式会社 ヨコオ | 2024-06-14 13:34:48 |
| 6800 | 2 | 免責事項 IR情報 | 株式会社 ヨコオ | 2024-06-14 13:34:47 |
| 6800 | 2 | IRに関するお問い合わせ IR情報 | 株式会社 ヨコオ | 2024-06-14 13:34:46 |
| 6800 | 2 | 電子公告 IR情報 | 株式会社 ヨコオ | 2024-06-14 13:34:45 |
| 6800 | 2 | 個人投資家向けFAQ IR情報 | 株式会社 ヨコオ | 2024-06-14 13:34:44 |
| 6800 | 2 | IRニュースメール配信 IR情報 | 株式会社 ヨコオ | 2024-06-14 13:34:42 |
| 6800 | 2 | IRカレンダー IR情報 | 株式会社 ヨコオ | 2024-06-14 13:34:41 |
| 6800 | 2 | 株式事務手続きのご案内 IR情報 | 株式会社 ヨコオ | 2024-06-14 13:34:40 |
| 6800 | 2 | 株主還元 IR情報 | 株式会社 ヨコオ | 2024-06-14 13:34:39 |