| 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 | 2,100 | 2,149 | 2,099 | 2,099 | 300 | -51 | 98% | 100% | 75% | ▼▼ | 100% | 98% | 100% | 97% | 101% |
| 20240726 | 2,114 | 2,114 | 2,114 | 2,114 | 100 | 15 | 101% | 100% | 33% | ▲ | 100% | 94% | 100% | 98% | 102% |
| 20240729 | 2,130 | 2,130 | 2,130 | 2,130 | 100 | 16 | 101% | 100% | 100% | ▲▲ | 100% | 95% | 101% | 98% | 103% |
| 20240801 | 2,100 | 2,100 | 2,095 | 2,095 | 600 | -35 | 98% | 100% | 600% | ▼ | 99% | 95% | 102% | 97% | 101% |
| 20240802 | 2,088 | 2,097 | 2,029 | 2,077 | 1,400 | -18 | 99% | 99% | 233% | ▼ | 99% | 99% | 105% | 96% | 100% |
| 20240805 | 2,024 | 2,024 | 1,977 | 2,000 | 3,100 | -77 | 96% | 99% | 221% | ▼▼ | 100% | 101% | 106% | 92% | 100% |
| 20240806 | 2,000 | 2,005 | 1,994 | 1,997 | 1,700 | -3 | 100% | 100% | 55% | ▼ | 100% | 104% | 105% | 92% | 100% |
| 20240807 | 1,993 | 1,999 | 1,990 | 1,991 | 2,700 | -6 | 100% | 100% | 159% | ▼▼ | 100% | 104% | 104% | 92% | 100% |
| 20240808 | 2,000 | 2,000 | 1,989 | 1,990 | 1,200 | -1 | 100% | 100% | 44% | ▼▼▼ | 100% | 105% | 104% | 92% | 100% |
| 20240809 | 2,000 | 2,000 | 1,985 | 1,995 | 1,500 | 5 | 100% | 100% | 125% | ▲ | 100% | 105% | 103% | 92% | 100% |
| 20240813 | 2,025 | 2,025 | 2,015 | 2,015 | 400 | 20 | 101% | 100% | 27% | ▲ | 101% | 103% | 102% | 93% | 101% |
| 20240814 | 2,050 | 2,080 | 2,050 | 2,080 | 200 | 65 | 103% | 101% | 50% | ▲▲ | 101% | 103% | 102% | 96% | 105% |
| 20240815 | 2,053 | 2,072 | 2,051 | 2,072 | 400 | -8 | 100% | 101% | 200% | ▼ | 100% | 101% | 99% | 96% | 104% |
| 20240819 | 2,095 | 2,100 | 2,085 | 2,100 | 800 | 28 | 101% | 100% | 200% | ▲ | 100% | 97% | 98% | 97% | 106% |
| 20240820 | 2,121 | 2,121 | 2,121 | 2,121 | 700 | 21 | 101% | 100% | 88% | ▲▲ | 100% | 97% | 99% | 98% | 107% |
| 20240821 | 2,115 | 2,119 | 2,115 | 2,119 | 200 | -2 | 100% | 100% | 29% | ▼ | 102% | 100% | 101% | 98% | 106% |
| 20240822 | 2,069 | 2,120 | 2,069 | 2,120 | 400 | 1 | 100% | 102% | 200% | ▲ | 100% | 100% | 101% | 98% | 107% |
| 20240823 | 2,063 | 2,065 | 2,059 | 2,060 | 2,800 | -60 | 97% | 100% | 700% | ▼ | 100% | 100% | 101% | 95% | 104% |
| 20240827 | 2,061 | 2,061 | 2,061 | 2,061 | 100 | 1 | 100% | 100% | 4% | ▲ | 100% | 100% | 102% | 96% | 104% |
| 20240829 | 2,061 | 2,062 | 2,061 | 2,061 | 400 | 0 | 100% | 100% | 400% | -- | 99% | 102% | 102% | 97% | 104% |
| 20240830 | 2,050 | 2,050 | 2,026 | 2,029 | 500 | -32 | 98% | 99% | 125% | ▼ | 100% | 100% | 101% | 95% | 102% |
| 20240902 | 2,079 | 2,079 | 2,035 | 2,070 | 400 | 41 | 102% | 100% | 80% | ▲ | 100% | 101% | 101% | 97% | 104% |
| 20240903 | 2,067 | 2,067 | 2,066 | 2,066 | 400 | -4 | 100% | 100% | 100% | ▼ | 101% | 101% | 103% | 97% | 104% |
| 20240904 | 2,042 | 2,069 | 2,042 | 2,069 | 500 | 3 | 100% | 101% | 125% | ▲ | 101% | 100% | 101% | 98% | 104% |
| 20240905 | 2,070 | 2,081 | 2,070 | 2,081 | 600 | 12 | 101% | 101% | 120% | ▲▲ | 100% | 99% | 101% | 98% | 105% |
| 20240906 | 2,081 | 2,084 | 2,081 | 2,084 | 300 | 3 | 100% | 100% | 50% | ▲▲▲ | 99% | 99% | 100% | 98% | 105% |
| 20240909 | 2,091 | 2,091 | 2,070 | 2,070 | 500 | -14 | 99% | 99% | 167% | ▼ | 100% | 100% | 99% | 98% | 104% |
| 20240910 | 2,070 | 2,070 | 2,070 | 2,070 | 100 | 0 | 100% | 100% | 20% | -- | 99% | 101% | 99% | 98% | 104% |
| 20240911 | 2,070 | 2,070 | 2,050 | 2,050 | 1,400 | -20 | 99% | 99% | 1400% | ▼ | 100% | 101% | 99% | 97% | 103% |
| 20240912 | 2,069 | 2,070 | 2,069 | 2,070 | 300 | 20 | 101% | 100% | 21% | ▲ | 100% | 101% | 99% | 98% | 103% |
| 20240917 | 2,065 | 2,065 | 2,065 | 2,065 | 200 | -5 | 100% | 100% | 67% | ▼ | 99% | 101% | 99% | 97% | 102% |
| 20240918 | 2,065 | 2,065 | 2,054 | 2,054 | 200 | -11 | 99% | 99% | 100% | ▼▼ | 101% | 102% | 100% | 97% | 101% |
| 20240919 | 2,056 | 2,081 | 2,056 | 2,081 | 400 | 27 | 101% | 101% | 200% | ▲ | 100% | 101% | 98% | 98% | 103% |
| 20240920 | 2,080 | 2,086 | 2,070 | 2,086 | 1,500 | 5 | 100% | 100% | 375% | ▲▲ | 100% | 98% | 97% | 98% | 103% |
| 20240924 | 2,089 | 2,089 | 2,077 | 2,087 | 300 | 1 | 100% | 100% | 20% | ▲▲▲ | 100% | 98% | 98% | 98% | 103% |
| 20240925 | 2,087 | 2,091 | 2,085 | 2,086 | 500 | -1 | 100% | 100% | 167% | ▼ | 100% | 99% | 98% | 98% | 103% |
| 20240926 | 2,085 | 2,095 | 2,085 | 2,095 | 600 | 9 | 100% | 100% | 120% | ▲ | 99% | 99% | 98% | 100% | 103% |
| 20240927 | 2,084 | 2,084 | 2,053 | 2,053 | 1,100 | -42 | 98% | 99% | 183% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20240930 | 2,052 | 2,053 | 2,030 | 2,048 | 600 | -5 | 100% | 100% | 55% | ▼▼ | 100% | 100% | 99% | 98% | 101% |
| 20241001 | 2,050 | 2,054 | 2,050 | 2,054 | 300 | 6 | 100% | 100% | 50% | ▲ | 100% | 99% | 99% | 98% | 101% |
| 20241002 | 2,054 | 2,054 | 2,054 | 2,054 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 98% | 98% | 100% |
| 20241003 | 2,050 | 2,050 | 2,050 | 2,050 | 200 | -4 | 100% | 100% | 67% | ▼ | 100% | 99% | 0% | 98% | 100% |
| 20241004 | 2,048 | 2,048 | 2,048 | 2,048 | 200 | -2 | 100% | 100% | 100% | ▼▼ | 100% | 99% | 0% | 98% | 100% |
| 20241007 | 2,040 | 2,040 | 2,040 | 2,040 | 100 | -8 | 100% | 100% | 50% | ▼▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20241008 | 2,031 | 2,031 | 2,031 | 2,031 | 300 | -9 | 100% | 100% | 300% | ▼▼▼▼ | 100% | 101% | 0% | 97% | 100% |
| 20241009 | 2,022 | 2,022 | 1,988 | 2,020 | 1,300 | -11 | 99% | 100% | 433% | ▼▼▼▼▼ | 100% | 102% | 0% | 96% | 100% |
| 20241010 | 1,999 | 1,999 | 1,999 | 1,999 | 300 | -21 | 99% | 100% | 23% | ▼▼▼▼▼▼ | 101% | 102% | 0% | 95% | 100% |
| 20241015 | 2,003 | 2,015 | 2,003 | 2,015 | 300 | 16 | 101% | 101% | 100% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241016 | 2,004 | 2,004 | 2,003 | 2,003 | 200 | -12 | 99% | 100% | 67% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241017 | 2,036 | 2,036 | 2,025 | 2,035 | 300 | 32 | 102% | 100% | 150% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241018 | 2,035 | 2,035 | 2,035 | 2,035 | 700 | 0 | 100% | 100% | 233% | -- | 99% | 0% | 0% | 97% | 102% |
| 20241022 | 2,025 | 2,025 | 2,002 | 2,002 | 1,400 | -33 | 98% | 99% | 200% | ▼ | % | % | % | 96% | 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 | 3,000 | 0 | 1,600 | 0 | 1,400 |
| 2024-10-11 | 0 | 3,000 | 0 | 1,600 | 0 | 1,400 |
| 2024-10-04 | 0 | 2,700 | 0 | 1,600 | 0 | 1,100 |
| 2024-09-27 | 0 | 2,700 | 0 | 1,600 | 0 | 1,100 |
| 2024-09-20 | 0 | 3,300 | 0 | 1,800 | 0 | 1,500 |
| 2024-09-13 | 0 | 3,800 | 0 | 1,800 | 0 | 2,000 |
| 2024-09-06 | 0 | 4,500 | 0 | 1,800 | 0 | 2,700 |
| 2024-08-30 | 0 | 4,600 | 0 | 1,800 | 0 | 2,800 |
| 2024-08-23 | 0 | 5,500 | 0 | 2,100 | 0 | 3,400 |
| 2024-08-16 | 0 | 7,700 | 0 | 4,200 | 0 | 3,500 |
| 2024-08-09 | 0 | 7,600 | 0 | 4,100 | 0 | 3,500 |
| 2024-08-02 | 0 | 7,900 | 0 | 5,000 | 0 | 2,900 |
| 2024-07-26 | 0 | 8,000 | 0 | 5,000 | 0 | 3,000 |
| 2024-07-19 | 0 | 8,200 | 0 | 5,000 | 0 | 3,200 |
| 2024-07-12 | 0 | 8,000 | 0 | 5,000 | 0 | 3,000 |
| 2024-07-05 | 0 | 8,000 | 0 | 5,000 | 0 | 3,000 |
| 2024-06-28 | 0 | 7,100 | 0 | 5,000 | 0 | 2,100 |
| 2024-06-21 | 0 | 7,000 | 0 | 5,000 | 0 | 2,000 |
| 2024-06-14 | 0 | 6,800 | 0 | 5,000 | 0 | 1,800 |
| 2024-06-07 | 0 | 6,500 | 0 | 5,000 | 0 | 1,500 |
| 2024-05-31 | 0 | 6,500 | 0 | 5,000 | 0 | 1,500 |
| 2024-05-24 | 0 | 6,400 | 0 | 5,000 | 0 | 1,400 |
| 2024-05-17 | 0 | 6,500 | 0 | 4,900 | 0 | 1,600 |
| 2024-05-10 | 0 | 6,700 | 0 | 5,300 | 0 | 1,400 |
| 2024-05-02 | 0 | 6,500 | 0 | 5,100 | 0 | 1,400 |
| 2024-04-26 | 0 | 5,400 | 0 | 3,900 | 0 | 1,500 |
| 2024-04-19 | 0 | 5,400 | 0 | 3,900 | 0 | 1,500 |
| 2024-04-12 | 0 | 5,400 | 0 | 3,900 | 0 | 1,500 |
| 2024-04-05 | 0 | 5,600 | 0 | 3,900 | 0 | 1,700 |
| 2024-03-29 | 0 | 5,400 | 0 | 3,900 | 0 | 1,500 |
| 2024-03-22 | 0 | 5,500 | 0 | 4,000 | 0 | 1,500 |
| 2024-03-15 | 0 | 5,800 | 0 | 4,100 | 0 | 1,700 |
| 2024-03-08 | 0 | 5,500 | 0 | 4,000 | 0 | 1,500 |
| 2024-03-01 | 0 | 6,500 | 0 | 4,400 | 0 | 2,100 |
| 2024-02-22 | 0 | 5,300 | 0 | 4,300 | 0 | 1,000 |
| 2024-02-16 | 0 | 5,400 | 0 | 4,400 | 0 | 1,000 |
| 2024-02-09 | 0 | 5,200 | 0 | 4,400 | 0 | 800 |
| 2024-02-02 | 0 | 4,700 | 0 | 3,800 | 0 | 900 |
| 2024-01-26 | 0 | 5,300 | 0 | 4,500 | 0 | 800 |
| 2024-01-19 | 0 | 5,200 | 0 | 4,000 | 0 | 1,200 |
| 2024-01-12 | 0 | 5,200 | 0 | 4,000 | 0 | 1,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 16:00 | ヤシマキザイ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240814 | 16:00 | ヤシマキザイ | 営業外費用（持分法による投資損失）の計上に関するお知らせ |
| 20240814 | 16:00 | ヤシマキザイ | 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 |
| 20240716 | 16:00 | ヤシマキザイ | 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 |
| 20240628 | 15:30 | ヤシマキザイ | 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ |
| 20240624 | 13:00 | ヤシマキザイ | (再訂正・数値データ再訂正）「2024年3月期決算短信[日本基準]（連結）」の一部再訂正について |
| 20240605 | 16:00 | ヤシマキザイ | （訂正・数値データ訂正）「2024年3月期 決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 20240605 | 16:00 | ヤシマキザイ | （訂正）貸倒引当金の戻入による特別損失の期中解消及び特別利益の発生並びに2024年３月期通期連結業績予想と実績の差異に関するお知らせの一部訂正について |
| 20240515 | 19:00 | ヤシマキザイ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240515 | 19:00 | ヤシマキザイ | 貸倒引当金の戻入による特別損失の期中解消及び特別利益の発生並びに2024年３月期通期連結業績予想と実績の差異に関するお知らせ |
| 20240515 | 19:00 | ヤシマキザイ | 新中期経営計画（2024年度～2026年度）策定に関するお知らせ |
| 20240515 | 19:00 | ヤシマキザイ | 剰余金の配当に関するお知らせ |
| 20240515 | 19:00 | ヤシマキザイ | 取締役候補者の選任に関するお知らせ |
| 20240515 | 19:00 | ヤシマキザイ | スタンダード市場上場維持基準への適合に関するお知らせ |
| 20240315 | 16:00 | ヤシマキザイ | 役員等の異動に関するお知らせ |
| 20240214 | 16:30 | ヤシマキザイ | （開示事項の変更）「特別損失の計上（見込み）及び2024年３月期通期連結業績予想の修正に関するお知らせ」の一部変更について |
| 20240214 | 16:30 | ヤシマキザイ | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7677 | 1 | トップページ | 株式会社ヤシマキザイ | 2024-10-23 02:26:26 |
| 7677 | 2 | ＜ヤシマキザイの株主優待品＞鉄道ひろばクーポンのご紹介 | 2024-09-10 22:31:18 |
| 7677 | 2 | Zip Infrastructure株式会社への資本参加について | 2024-08-21 01:30:49 |
| 7677 | 2 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) | 2024-08-20 13:33:36 |
| 7677 | 2 | 7月9日開催個人投資家向けIRセミナー資料を掲載しました | IRニュース一覧 | ニュース | 株式会社ヤシマキザイ | 2024-07-23 15:28:32 |
| 7677 | 2 | 有価証券報告書-第80期(2023/04/01-2024/03/31) | 2024-06-29 01:32:54 |
| 7677 | 2 | 内部統制報告書-第80期(2023/04/01－2024/03/31) | 2024-06-29 01:32:53 |
| 7677 | 2 | コーポレート・ガバナンスに関する報告書 2024/06/28 | 2024-06-29 01:32:50 |
| 7677 | 2 | 株主総会 | 株式情報 | 投資家情報 | 株式会社ヤシマキザイ | 2024-06-29 01:31:39 |
| 7677 | 2 | 2024年定時株主総会招集通知及び株主総会資料 | 2024-06-24 17:40:31 |