| 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 | 2,091 | 2,130 | 2,067 | 2,125 | 9,400 | 23 | 101% | 102% | 61% | ▲ | 99% | 101% | 95% | 90% | 101% |
| 20240726 | 2,175 | 2,191 | 2,124 | 2,151 | 6,200 | 26 | 101% | 99% | 66% | ▲▲ | 97% | 95% | 93% | 91% | 102% |
| 20240729 | 2,228 | 2,228 | 2,126 | 2,172 | 9,100 | 21 | 101% | 97% | 147% | ▲▲▲ | 97% | 89% | 93% | 92% | 103% |
| 20240730 | 2,213 | 2,213 | 2,101 | 2,150 | 4,900 | -22 | 99% | 97% | 54% | ▼ | 100% | 82% | 94% | 91% | 102% |
| 20240731 | 2,192 | 2,194 | 2,151 | 2,191 | 3,400 | 41 | 102% | 100% | 69% | ▲ | 99% | 91% | 93% | 93% | 104% |
| 20240801 | 2,141 | 2,170 | 2,110 | 2,117 | 5,200 | -74 | 97% | 99% | 153% | ▼ | 96% | 94% | 97% | 90% | 101% |
| 20240802 | 2,054 | 2,054 | 1,902 | 1,977 | 19,100 | -140 | 93% | 96% | 367% | ▼▼ | 85% | 103% | 105% | 84% | 100% |
| 20240805 | 1,900 | 1,913 | 1,577 | 1,624 | 43,000 | -353 | 82% | 85% | 225% | ▼▼▼ | 97% | 109% | 104% | 69% | 100% |
| 20240806 | 1,850 | 1,866 | 1,727 | 1,798 | 20,200 | 174 | 111% | 97% | 47% | ▲ | 108% | 112% | 108% | 76% | 111% |
| 20240807 | 1,790 | 1,997 | 1,790 | 1,939 | 8,900 | 141 | 108% | 108% | 44% | ▲▲ | 98% | 104% | 98% | 84% | 119% |
| 20240808 | 1,978 | 1,978 | 1,872 | 1,935 | 6,200 | -4 | 100% | 98% | 70% | ▼ | 99% | 104% | 98% | 86% | 119% |
| 20240809 | 1,975 | 1,998 | 1,936 | 1,965 | 7,500 | 30 | 102% | 99% | 121% | ▲ | 102% | 100% | 98% | 87% | 121% |
| 20240813 | 1,971 | 2,100 | 1,971 | 2,008 | 6,900 | 43 | 102% | 102% | 92% | ▲▲ | 99% | 98% | 95% | 89% | 124% |
| 20240814 | 2,029 | 2,029 | 1,990 | 2,002 | 3,800 | -6 | 100% | 99% | 55% | ▼ | 103% | 99% | 95% | 89% | 123% |
| 20240815 | 2,002 | 2,084 | 2,002 | 2,062 | 3,800 | 60 | 103% | 103% | 100% | ▲ | 93% | 91% | 89% | 92% | 127% |
| 20240816 | 2,112 | 2,120 | 1,953 | 1,969 | 39,000 | -93 | 95% | 93% | 1026% | ▼ | 100% | 96% | 96% | 89% | 121% |
| 20240819 | 1,953 | 2,020 | 1,947 | 1,959 | 11,400 | -10 | 99% | 100% | 29% | ▼▼ | 100% | 95% | 94% | 89% | 121% |
| 20240820 | 1,992 | 1,992 | 1,970 | 1,989 | 3,600 | 30 | 102% | 100% | 32% | ▲ | 97% | 98% | 92% | 91% | 122% |
| 20240821 | 1,977 | 1,978 | 1,924 | 1,924 | 7,500 | -65 | 97% | 97% | 208% | ▼ | 96% | 100% | 94% | 88% | 118% |
| 20240822 | 1,924 | 1,924 | 1,834 | 1,855 | 11,200 | -69 | 96% | 96% | 149% | ▼▼ | 101% | 104% | 98% | 85% | 114% |
| 20240823 | 1,858 | 1,875 | 1,819 | 1,869 | 9,700 | 14 | 101% | 101% | 87% | ▲ | 101% | 101% | 98% | 85% | 115% |
| 20240826 | 1,872 | 1,900 | 1,851 | 1,884 | 5,900 | 15 | 101% | 101% | 61% | ▲▲ | 102% | 99% | 97% | 86% | 116% |
| 20240827 | 1,900 | 1,932 | 1,886 | 1,932 | 5,200 | 48 | 103% | 102% | 88% | ▲▲▲ | 100% | 97% | 95% | 88% | 119% |
| 20240828 | 1,932 | 1,936 | 1,918 | 1,927 | 2,700 | -5 | 100% | 100% | 52% | ▼ | 100% | 99% | 97% | 88% | 119% |
| 20240829 | 1,900 | 1,918 | 1,877 | 1,899 | 2,900 | -28 | 99% | 100% | 107% | ▼▼ | 99% | 95% | 97% | 90% | 117% |
| 20240830 | 1,900 | 1,911 | 1,877 | 1,884 | 3,400 | -15 | 99% | 99% | 117% | ▼▼▼ | 97% | 94% | 96% | 91% | 116% |
| 20240902 | 1,917 | 1,917 | 1,867 | 1,867 | 22,300 | -17 | 99% | 97% | 656% | ▼▼▼▼ | 101% | 97% | 99% | 91% | 115% |
| 20240903 | 1,867 | 1,894 | 1,867 | 1,879 | 1,200 | 12 | 101% | 101% | 5% | ▲ | 97% | 98% | 100% | 91% | 105% |
| 20240904 | 1,851 | 1,857 | 1,790 | 1,800 | 10,400 | -79 | 96% | 97% | 867% | ▼ | 101% | 101% | 103% | 87% | 100% |
| 20240905 | 1,782 | 1,850 | 1,761 | 1,801 | 9,000 | 1 | 100% | 101% | 87% | ▲ | 97% | 98% | 101% | 87% | 100% |
| 20240906 | 1,832 | 1,832 | 1,780 | 1,785 | 6,200 | -16 | 99% | 97% | 69% | ▼ | 104% | 103% | 106% | 87% | 100% |
| 20240909 | 1,734 | 1,808 | 1,717 | 1,808 | 5,000 | 23 | 101% | 104% | 81% | ▲ | 101% | 100% | 101% | 88% | 101% |
| 20240910 | 1,797 | 1,808 | 1,787 | 1,807 | 16,300 | -1 | 100% | 101% | 326% | ▼ | 100% | 100% | 101% | 88% | 101% |
| 20240911 | 1,807 | 1,821 | 1,777 | 1,799 | 4,300 | -8 | 100% | 100% | 26% | ▼▼ | 100% | 101% | 101% | 87% | 101% |
| 20240912 | 1,800 | 1,822 | 1,790 | 1,792 | 3,300 | -7 | 100% | 100% | 77% | ▼▼▼ | 99% | 100% | 100% | 90% | 100% |
| 20240913 | 1,812 | 1,812 | 1,750 | 1,790 | 3,500 | -2 | 100% | 99% | 106% | ▼▼▼▼ | 100% | 103% | 100% | 90% | 100% |
| 20240917 | 1,791 | 1,796 | 1,765 | 1,796 | 3,300 | 6 | 100% | 100% | 94% | ▲ | 101% | 103% | 99% | 90% | 101% |
| 20240918 | 1,796 | 1,810 | 1,790 | 1,810 | 4,600 | 14 | 101% | 101% | 139% | ▲▲ | 100% | 101% | 98% | 94% | 101% |
| 20240919 | 1,815 | 1,819 | 1,760 | 1,809 | 63,900 | -1 | 100% | 100% | 1389% | ▼ | 99% | 99% | 96% | 94% | 101% |
| 20240920 | 1,837 | 1,839 | 1,805 | 1,820 | 6,800 | 11 | 101% | 99% | 11% | ▲ | 100% | 99% | 95% | 94% | 102% |
| 20240924 | 1,847 | 1,847 | 1,836 | 1,842 | 2,300 | 22 | 101% | 100% | 34% | ▲▲ | 100% | 99% | 95% | 95% | 103% |
| 20240925 | 1,842 | 1,843 | 1,830 | 1,835 | 2,700 | -7 | 100% | 100% | 117% | ▼ | 98% | 98% | 95% | 95% | 103% |
| 20240926 | 1,848 | 1,848 | 1,819 | 1,819 | 6,000 | -16 | 99% | 98% | 222% | ▼▼ | 100% | 99% | 96% | 94% | 102% |
| 20240927 | 1,812 | 1,830 | 1,800 | 1,815 | 3,400 | -4 | 100% | 100% | 57% | ▼▼▼ | 103% | 100% | 98% | 96% | 102% |
| 20240930 | 1,775 | 1,829 | 1,756 | 1,821 | 4,600 | 6 | 100% | 103% | 135% | ▲ | 100% | 98% | 95% | 97% | 102% |
| 20241001 | 1,821 | 1,830 | 1,813 | 1,817 | 2,100 | -4 | 100% | 100% | 46% | ▼ | 100% | 98% | 96% | 97% | 102% |
| 20241002 | 1,800 | 1,809 | 1,790 | 1,795 | 1,900 | -22 | 99% | 100% | 90% | ▼▼ | 99% | 97% | 94% | 96% | 101% |
| 20241003 | 1,806 | 1,806 | 1,781 | 1,781 | 1,900 | -14 | 99% | 99% | 100% | ▼▼▼ | 100% | 98% | 93% | 97% | 100% |
| 20241004 | 1,776 | 1,793 | 1,773 | 1,779 | 2,000 | -2 | 100% | 100% | 105% | ▼▼▼▼ | 99% | 98% | 91% | 97% | 100% |
| 20241007 | 1,774 | 1,778 | 1,758 | 1,765 | 5,500 | -14 | 99% | 99% | 275% | ▼▼▼▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20241008 | 1,758 | 1,760 | 1,738 | 1,738 | 4,200 | -27 | 98% | 99% | 76% | ▼▼▼▼▼▼ | 101% | 101% | 0% | 94% | 100% |
| 20241009 | 1,731 | 1,755 | 1,731 | 1,745 | 9,200 | 7 | 100% | 101% | 219% | ▲ | 99% | 99% | 0% | 95% | 100% |
| 20241010 | 1,745 | 1,749 | 1,712 | 1,732 | 3,800 | -13 | 99% | 99% | 41% | ▼ | 101% | 100% | 0% | 94% | 100% |
| 20241011 | 1,732 | 1,747 | 1,731 | 1,747 | 4,400 | 15 | 101% | 101% | 116% | ▲ | 100% | 98% | 0% | 95% | 101% |
| 20241015 | 1,740 | 1,741 | 1,722 | 1,741 | 13,500 | -6 | 100% | 100% | 307% | ▼ | 100% | 95% | 0% | 95% | 101% |
| 20241016 | 1,735 | 1,739 | 1,727 | 1,734 | 4,400 | -7 | 100% | 100% | 33% | ▼▼ | 99% | 93% | 0% | 94% | 100% |
| 20241017 | 1,738 | 1,740 | 1,727 | 1,729 | 4,400 | -5 | 100% | 99% | 100% | ▼▼▼ | 98% | 0% | 0% | 94% | 100% |
| 20241018 | 1,725 | 1,730 | 1,695 | 1,697 | 15,100 | -32 | 98% | 98% | 343% | ▼▼▼▼ | 97% | 0% | 0% | 92% | 100% |
| 20241021 | 1,705 | 1,705 | 1,656 | 1,656 | 10,100 | -41 | 98% | 97% | 67% | ▼▼▼▼▼ | 97% | 0% | 0% | 90% | 100% |
| 20241022 | 1,668 | 1,668 | 1,620 | 1,622 | 12,400 | -34 | 98% | 97% | 123% | ▼▼▼▼▼▼ | % | % | % | 88% | 100% |
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 | 420,100 | 0 | 12,000 | 0 | 408,100 |
| 2024-10-11 | 0 | 428,600 | 0 | 22,700 | 0 | 405,900 |
| 2024-10-04 | 0 | 429,400 | 0 | 23,300 | 0 | 406,100 |
| 2024-09-27 | 0 | 430,200 | 0 | 23,700 | 0 | 406,500 |
| 2024-09-20 | 0 | 431,200 | 0 | 24,900 | 0 | 406,300 |
| 2024-09-13 | 0 | 372,600 | 0 | 24,200 | 0 | 348,400 |
| 2024-09-06 | 0 | 390,400 | 0 | 24,000 | 0 | 366,400 |
| 2024-08-30 | 0 | 395,600 | 0 | 27,300 | 0 | 368,300 |
| 2024-08-23 | 0 | 401,200 | 0 | 29,500 | 0 | 371,700 |
| 2024-08-16 | 200 | 403,800 | 200 | 31,400 | 0 | 372,400 |
| 2024-08-09 | 0 | 393,900 | 0 | 23,800 | 0 | 370,100 |
| 2024-08-02 | 0 | 389,500 | 0 | 23,200 | 0 | 366,300 |
| 2024-07-26 | 0 | 390,000 | 0 | 25,700 | 0 | 364,300 |
| 2024-07-19 | 0 | 390,200 | 0 | 29,300 | 0 | 360,900 |
| 2024-07-12 | 0 | 392,100 | 0 | 29,100 | 0 | 363,000 |
| 2024-07-05 | 0 | 395,400 | 0 | 30,300 | 0 | 365,100 |
| 2024-06-28 | 0 | 397,700 | 0 | 28,100 | 0 | 369,600 |
| 2024-06-21 | 0 | 398,000 | 0 | 29,600 | 0 | 368,400 |
| 2024-06-14 | 0 | 391,400 | 0 | 23,800 | 0 | 367,600 |
| 2024-06-07 | 0 | 389,600 | 0 | 23,200 | 0 | 366,400 |
| 2024-05-31 | 0 | 387,600 | 0 | 22,900 | 0 | 364,700 |
| 2024-05-24 | 0 | 389,500 | 0 | 23,400 | 0 | 366,100 |
| 2024-05-17 | 0 | 391,400 | 0 | 24,700 | 0 | 366,700 |
| 2024-05-10 | 0 | 389,500 | 0 | 24,200 | 0 | 365,300 |
| 2024-05-02 | 0 | 384,800 | 0 | 24,000 | 0 | 360,800 |
| 2024-04-26 | 0 | 387,800 | 0 | 24,100 | 0 | 363,700 |
| 2024-04-19 | 0 | 392,100 | 0 | 24,800 | 0 | 367,300 |
| 2024-04-12 | 0 | 394,400 | 0 | 25,500 | 0 | 368,900 |
| 2024-04-05 | 0 | 393,700 | 0 | 30,500 | 0 | 363,200 |
| 2024-03-29 | 0 | 396,300 | 0 | 34,100 | 0 | 362,200 |
| 2024-03-22 | 0 | 386,300 | 0 | 31,000 | 0 | 355,300 |
| 2024-03-15 | 0 | 389,800 | 0 | 29,500 | 0 | 360,300 |
| 2024-03-08 | 0 | 394,300 | 0 | 30,300 | 0 | 364,000 |
| 2024-03-01 | 0 | 356,900 | 0 | 22,900 | 0 | 334,000 |
| 2024-02-22 | 0 | 346,300 | 0 | 18,300 | 0 | 328,000 |
| 2024-02-16 | 0 | 347,200 | 0 | 18,200 | 0 | 329,000 |
| 2024-02-09 | 0 | 345,400 | 0 | 21,000 | 0 | 324,400 |
| 2024-02-02 | 0 | 340,700 | 0 | 21,100 | 0 | 319,600 |
| 2024-01-26 | 0 | 339,700 | 0 | 20,100 | 0 | 319,600 |
| 2024-01-19 | 0 | 335,900 | 0 | 16,100 | 0 | 319,800 |
| 2024-01-12 | 0 | 337,400 | 0 | 16,700 | 0 | 320,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240823 | 16:00 | ヤギ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240802 | 16:00 | ヤギ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240802 | 16:00 | ヤギ | 2025年3月期第1四半期 決算補足説明資料 |
| 20240726 | 16:00 | ヤギ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 16:00 | ヤギ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | ヤギ | 2024年3月期決算補足説明資料 |
| 20240510 | 16:00 | ヤギ | 中期経営計画2026「Heritage to the future」の数値目標修正に関するお知らせ |
| 20240510 | 16:00 | ヤギ | 役員の異動に関するお知らせ |
| 20240305 | 10:00 | ヤギ | 株式の立会外分売終了に関するお知らせ |
| 20240304 | 16:00 | ヤギ | 株式の立会外分売実施に関するお知らせ |
| 20240222 | 16:00 | ヤギ | 配当予想の修正（130周年記念配当）に関するお知らせ |
| 20240222 | 16:00 | ヤギ | 特別利益（投資有価証券売却益）の計上見込みに関するお知らせ |
| 20240222 | 16:00 | ヤギ | 株式の立会外分売に関するお知らせ |
| 20240213 | 16:00 | ヤギ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240213 | 16:00 | ヤギ | 2024年3月期 第3四半期 決算補足説明資料 |
| 20240129 | 16:00 | ヤギ | 組織変更、取締役及び執行役員の異動ならびに人事異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T3SW | 350 | 2024-03-25 15:23 | 株式会社ヤギ | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7460 | 1 | ホーム | 株式会社ヤギ | 2024-10-23 02:23:35 |
| 7460 | 2 | 2024年08月02日2025年3月期 第1四半期決算短信〔日本基準〕(連結)（202KB） | 2024-08-03 04:29:52 |
| 7460 | 2 | 2024年08月02日2025年3月期第1四半期 決算補足説明資料（3,151KB） | 2024-08-03 04:29:50 |
| 7460 | 2 | 2024年07月03日訂正有価証券報告書-第112期(2023/04/01-2024/03/31)（17KB） | 2024-07-03 21:30:36 |
| 7460 | 2 | 2024年06月28日第112期定時株主総会決議ご通知（134KB） | 2024-06-29 01:32:31 |
| 7460 | 2 | 2024年06月28日第112期年次報告書（2023年4月1日～2024年3月31日）（560KB） | 2024-06-29 01:32:30 |
| 7460 | 2 | 2024年06月28日臨時報告書（2024年6月28日提出）（15KB） | 2024-06-29 01:32:28 |
| 7460 | 2 | 2024年06月28日コーポレート・ガバナンスに関する報告書 2024/06/28（299KB） | 2024-06-29 01:32:27 |
| 7460 | 2 | 2024年06月27日有価証券報告書-第112期(2023/04/01-2024/03/31)（667KB） | 2024-06-27 13:39:11 |
| 7460 | 2 | 投資家情報 | 株式会社ヤギ | 2024-06-18 08:53:55 |