| 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 | 1,539 | 1,539 | 1,513 | 1,516 | 40,400 | 2 | 100% | 99% | 43% | ▲▲▲▲ | 102% | 103% | 107% | 90% | 103% |
| 20240925 | 1,476 | 1,516 | 1,476 | 1,507 | 176,500 | -9 | 99% | 102% | 437% | ▼ | 101% | 99% | 103% | 90% | 102% |
| 20240926 | 1,528 | 1,547 | 1,507 | 1,547 | 123,600 | 40 | 103% | 101% | 70% | ▲ | 100% | 96% | 101% | 92% | 105% |
| 20240927 | 1,557 | 1,572 | 1,545 | 1,559 | 88,400 | 12 | 101% | 100% | 72% | ▲▲ | 99% | 100% | 105% | 93% | 106% |
| 20240930 | 1,500 | 1,520 | 1,482 | 1,490 | 105,400 | -69 | 96% | 99% | 119% | ▼ | 100% | 100% | 104% | 89% | 101% |
| 20241001 | 1,509 | 1,517 | 1,495 | 1,513 | 56,800 | 23 | 102% | 100% | 54% | ▲ | 99% | 101% | 106% | 90% | 102% |
| 20241002 | 1,490 | 1,503 | 1,464 | 1,471 | 64,900 | -42 | 97% | 99% | 114% | ▼ | 101% | 100% | 106% | 88% | 100% |
| 20241003 | 1,485 | 1,505 | 1,480 | 1,497 | 57,300 | 26 | 102% | 101% | 88% | ▲ | 100% | 101% | 106% | 93% | 102% |
| 20241004 | 1,490 | 1,496 | 1,479 | 1,485 | 44,800 | -12 | 99% | 100% | 78% | ▼ | 99% | 100% | 103% | 92% | 101% |
| 20241007 | 1,515 | 1,517 | 1,503 | 1,505 | 40,500 | 20 | 101% | 99% | 90% | ▲ | 99% | 103% | 104% | 94% | 102% |
| 20241008 | 1,489 | 1,497 | 1,472 | 1,480 | 78,100 | -25 | 98% | 99% | 193% | ▼ | 99% | 102% | 104% | 94% | 101% |
| 20241009 | 1,498 | 1,509 | 1,482 | 1,485 | 48,200 | 5 | 100% | 99% | 62% | ▲ | 101% | 103% | 104% | 94% | 101% |
| 20241010 | 1,495 | 1,505 | 1,488 | 1,505 | 31,800 | 20 | 101% | 101% | 66% | ▲▲ | 102% | 105% | 104% | 97% | 102% |
| 20241011 | 1,492 | 1,528 | 1,492 | 1,517 | 54,800 | 12 | 101% | 102% | 172% | ▲▲▲ | 100% | 103% | 101% | 97% | 103% |
| 20241015 | 1,530 | 1,552 | 1,514 | 1,530 | 54,000 | 13 | 101% | 100% | 99% | ▲▲▲▲ | 100% | 105% | 103% | 98% | 104% |
| 20241016 | 1,505 | 1,521 | 1,494 | 1,508 | 46,000 | -22 | 99% | 100% | 85% | ▼ | 101% | 101% | 101% | 97% | 103% |
| 20241017 | 1,533 | 1,554 | 1,528 | 1,546 | 71,400 | 38 | 103% | 101% | 155% | ▲ | 101% | 100% | 99% | 99% | 105% |
| 20241018 | 1,550 | 1,570 | 1,545 | 1,562 | 67,400 | 16 | 101% | 101% | 94% | ▲▲ | 100% | 96% | 97% | 100% | 106% |
| 20241021 | 1,578 | 1,583 | 1,554 | 1,575 | 70,400 | 13 | 101% | 100% | 104% | ▲▲▲ | 99% | 99% | 98% | 100% | 107% |
| 20241022 | 1,572 | 1,585 | 1,551 | 1,555 | 64,700 | -20 | 99% | 99% | 92% | ▼ | 99% | 99% | 98% | 99% | 106% |
| 20241023 | 1,565 | 1,579 | 1,550 | 1,555 | 45,800 | 0 | 100% | 99% | 71% | -- | 98% | 99% | 99% | 99% | 106% |
| 20241024 | 1,549 | 1,549 | 1,510 | 1,522 | 48,300 | -33 | 98% | 98% | 105% | ▼ | 99% | 101% | 101% | 97% | 103% |
| 20241025 | 1,522 | 1,526 | 1,496 | 1,505 | 69,300 | -17 | 99% | 99% | 143% | ▼▼ | 102% | 102% | 102% | 96% | 102% |
| 20241028 | 1,518 | 1,553 | 1,516 | 1,552 | 34,800 | 47 | 103% | 102% | 50% | ▲ | 99% | 98% | 101% | 99% | 106% |
| 20241029 | 1,551 | 1,552 | 1,525 | 1,537 | 34,800 | -15 | 99% | 99% | 100% | ▼ | 99% | 98% | 101% | 98% | 104% |
| 20241030 | 1,555 | 1,574 | 1,536 | 1,539 | 93,500 | 2 | 100% | 99% | 269% | ▲ | 100% | 99% | 103% | 98% | 105% |
| 20241031 | 1,539 | 1,550 | 1,528 | 1,544 | 31,200 | 5 | 100% | 100% | 33% | ▲▲ | 98% | 101% | 105% | 98% | 104% |
| 20241101 | 1,518 | 1,518 | 1,486 | 1,493 | 62,500 | -51 | 97% | 98% | 200% | ▼ | 99% | 100% | 109% | 95% | 101% |
| 20241105 | 1,533 | 1,558 | 1,518 | 1,523 | 81,500 | 30 | 102% | 99% | 130% | ▲ | 98% | 98% | 110% | 97% | 103% |
| 20241106 | 1,560 | 1,560 | 1,518 | 1,523 | 33,700 | 0 | 100% | 98% | 41% | -- | 100% | 99% | 112% | 97% | 103% |
| 20241107 | 1,530 | 1,558 | 1,511 | 1,530 | 38,200 | 7 | 100% | 100% | 113% | ▲ | 96% | 93% | 110% | 97% | 103% |
| 20241108 | 1,564 | 1,564 | 1,496 | 1,496 | 73,900 | -34 | 98% | 96% | 193% | ▼ | 96% | 94% | 108% | 95% | 100% |
| 20241111 | 1,595 | 1,614 | 1,513 | 1,533 | 139,200 | 37 | 102% | 96% | 188% | ▲ | 101% | 99% | 114% | 97% | 103% |
| 20241112 | 1,508 | 1,548 | 1,502 | 1,516 | 91,400 | -17 | 99% | 101% | 66% | ▼ | 97% | 100% | 115% | 96% | 102% |
| 20241113 | 1,507 | 1,516 | 1,454 | 1,458 | 84,600 | -58 | 96% | 97% | 93% | ▼▼ | 101% | 105% | 119% | 93% | 100% |
| 20241114 | 1,452 | 1,493 | 1,452 | 1,462 | 76,900 | 4 | 100% | 101% | 91% | ▲ | 100% | 102% | 116% | 93% | 100% |
| 20241115 | 1,492 | 1,536 | 1,483 | 1,495 | 79,000 | 33 | 102% | 100% | 103% | ▲▲ | 99% | 103% | 117% | 95% | 103% |
| 20241118 | 1,483 | 1,496 | 1,460 | 1,463 | 61,100 | -32 | 98% | 99% | 77% | ▼ | 101% | 104% | 117% | 93% | 100% |
| 20241119 | 1,478 | 1,515 | 1,467 | 1,500 | 58,100 | 37 | 103% | 101% | 95% | ▲ | 100% | 104% | 114% | 96% | 103% |
| 20241120 | 1,514 | 1,530 | 1,504 | 1,519 | 49,500 | 19 | 101% | 100% | 85% | ▲▲ | 99% | 104% | 115% | 98% | 104% |
| 20241121 | 1,511 | 1,516 | 1,488 | 1,500 | 27,700 | -19 | 99% | 99% | 56% | ▼ | 101% | 104% | 115% | 97% | 103% |
| 20241122 | 1,515 | 1,543 | 1,515 | 1,530 | 44,300 | 30 | 102% | 101% | 160% | ▲ | 101% | 105% | 115% | 99% | 105% |
| 20241125 | 1,526 | 1,582 | 1,526 | 1,544 | 73,500 | 14 | 101% | 101% | 166% | ▲▲ | 101% | 108% | 113% | 99% | 106% |
| 20241126 | 1,545 | 1,569 | 1,544 | 1,567 | 62,000 | 23 | 101% | 101% | 84% | ▲▲▲ | 99% | 110% | 112% | 100% | 107% |
| 20241127 | 1,562 | 1,562 | 1,526 | 1,544 | 69,100 | -23 | 99% | 99% | 111% | ▼ | 103% | 111% | 113% | 99% | 106% |
| 20241128 | 1,544 | 1,598 | 1,525 | 1,583 | 116,400 | 39 | 103% | 103% | 168% | ▲ | 101% | 107% | 110% | 100% | 109% |
| 20241129 | 1,588 | 1,620 | 1,577 | 1,598 | 110,300 | 15 | 101% | 101% | 95% | ▲▲ | 103% | 105% | 108% | 100% | 110% |
| 20241202 | 1,627 | 1,697 | 1,627 | 1,676 | 147,400 | 78 | 105% | 103% | 134% | ▲▲▲ | 101% | 99% | 103% | 100% | 115% |
| 20241203 | 1,695 | 1,748 | 1,693 | 1,717 | 182,100 | 41 | 102% | 101% | 124% | ▲▲▲▲ | 99% | 101% | 102% | 100% | 118% |
| 20241204 | 1,717 | 1,743 | 1,684 | 1,693 | 116,300 | -24 | 99% | 99% | 64% | ▼ | 99% | 101% | 102% | 99% | 116% |
| 20241205 | 1,712 | 1,713 | 1,683 | 1,701 | 68,400 | 8 | 100% | 99% | 59% | ▲ | 99% | 100% | 103% | 99% | 117% |
| 20241206 | 1,700 | 1,700 | 1,656 | 1,682 | 77,400 | -19 | 99% | 99% | 113% | ▼ | 98% | 99% | 0% | 98% | 115% |
| 20241209 | 1,700 | 1,702 | 1,671 | 1,674 | 57,800 | -8 | 100% | 98% | 75% | ▼▼ | 102% | 101% | 0% | 97% | 115% |
| 20241210 | 1,699 | 1,728 | 1,670 | 1,728 | 104,700 | 54 | 103% | 102% | 181% | ▲ | 98% | 100% | 0% | 100% | 119% |
| 20241211 | 1,723 | 1,723 | 1,675 | 1,692 | 81,400 | -36 | 98% | 98% | 78% | ▼ | 99% | 102% | 0% | 98% | 116% |
| 20241212 | 1,704 | 1,709 | 1,684 | 1,684 | 47,800 | -8 | 100% | 99% | 59% | ▼▼ | 102% | 105% | 0% | 97% | 115% |
| 20241213 | 1,660 | 1,700 | 1,660 | 1,689 | 80,600 | 5 | 100% | 102% | 169% | ▲ | 101% | 103% | 0% | 98% | 115% |
| 20241216 | 1,700 | 1,720 | 1,698 | 1,710 | 51,800 | 21 | 101% | 101% | 64% | ▲▲ | 100% | 102% | 0% | 99% | 114% |
| 20241217 | 1,724 | 1,735 | 1,712 | 1,720 | 40,200 | 10 | 101% | 100% | 78% | ▲▲▲ | 100% | 0% | 0% | 100% | 115% |
| 20241218 | 1,732 | 1,755 | 1,723 | 1,736 | 52,200 | 16 | 101% | 100% | 130% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 116% |
| 20241219 | 1,711 | 1,747 | 1,707 | 1,730 | 46,200 | -6 | 100% | 101% | 89% | ▼ | 100% | 0% | 0% | 100% | 113% |
| 20241220 | 1,748 | 1,774 | 1,732 | 1,752 | 113,400 | 22 | 101% | 100% | 245% | ▲ | % | % | % | 100% | 113% |
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 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 2024-12-21 22:25:24 |
| 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 |