| 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 | 2,158 | 2,158 | 2,158 | 2,158 | 600 | 36 | 102% | 100% | 75% | ▲▲▲▲ | 100% | 100% | 107% | 100% | 105% |
| 20250121 | 2,156 | 2,158 | 2,156 | 2,158 | 400 | 0 | 100% | 100% | 67% | -- | 97% | 100% | 106% | 100% | 105% |
| 20250122 | 2,159 | 2,159 | 2,101 | 2,101 | 300 | -57 | 97% | 97% | 75% | ▼ | 100% | 103% | 109% | 97% | 102% |
| 20250123 | 2,101 | 2,101 | 2,101 | 2,101 | 100 | 0 | 100% | 100% | 33% | -- | 103% | 103% | 109% | 97% | 102% |
| 20250124 | 2,101 | 2,159 | 2,101 | 2,159 | 800 | 58 | 103% | 103% | 800% | ▲ | 102% | 102% | 108% | 100% | 105% |
| 20250127 | 2,120 | 2,159 | 2,120 | 2,159 | 300 | 0 | 100% | 102% | 38% | -- | 100% | 103% | 106% | 100% | 103% |
| 20250128 | 2,159 | 2,159 | 2,159 | 2,159 | 100 | 0 | 100% | 100% | 33% | -- | 102% | 105% | 108% | 100% | 103% |
| 20250129 | 2,125 | 2,159 | 2,125 | 2,159 | 300 | 0 | 100% | 102% | 300% | -- | 100% | 102% | 102% | 100% | 103% |
| 20250130 | 2,159 | 2,159 | 2,159 | 2,159 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 107% | 103% | 100% | 103% |
| 20250131 | 2,136 | 2,136 | 2,136 | 2,136 | 100 | -23 | 99% | 100% | 100% | ▼ | 95% | 98% | 96% | 99% | 102% |
| 20250204 | 2,336 | 2,336 | 2,230 | 2,230 | 600 | 94 | 104% | 95% | 600% | ▲ | 99% | 103% | 104% | 100% | 107% |
| 20250205 | 2,222 | 2,222 | 2,194 | 2,194 | 300 | -36 | 98% | 99% | 50% | ▼ | 98% | 100% | 102% | 98% | 105% |
| 20250210 | 2,255 | 2,255 | 2,200 | 2,200 | 300 | 6 | 100% | 98% | 100% | ▲ | 99% | 100% | 100% | 99% | 105% |
| 20250212 | 2,300 | 2,300 | 2,285 | 2,285 | 400 | 85 | 104% | 99% | 133% | ▲▲ | 100% | 100% | 100% | 100% | 109% |
| 20250213 | 2,299 | 2,299 | 2,299 | 2,299 | 300 | 14 | 101% | 100% | 75% | ▲▲▲ | 100% | 97% | 102% | 100% | 110% |
| 20250214 | 2,261 | 2,261 | 2,261 | 2,261 | 100 | -38 | 98% | 100% | 33% | ▼ | 100% | 98% | 104% | 98% | 108% |
| 20250217 | 2,250 | 2,261 | 2,250 | 2,260 | 700 | -1 | 100% | 100% | 700% | ▼▼ | 100% | 96% | 102% | 98% | 108% |
| 20250219 | 2,298 | 2,298 | 2,276 | 2,295 | 400 | 35 | 102% | 100% | 57% | ▲ | 96% | 98% | 102% | 100% | 109% |
| 20250220 | 2,298 | 2,300 | 2,202 | 2,202 | 1,500 | -93 | 96% | 96% | 375% | ▼ | 100% | 105% | 106% | 96% | 105% |
| 20250226 | 2,199 | 2,199 | 2,199 | 2,199 | 100 | -3 | 100% | 100% | 7% | ▼▼ | 100% | 105% | 106% | 96% | 105% |
| 20250228 | 2,200 | 2,200 | 2,200 | 2,200 | 300 | 1 | 100% | 100% | 300% | ▲ | 100% | 105% | 106% | 96% | 105% |
| 20250303 | 2,200 | 2,200 | 2,200 | 2,200 | 200 | 0 | 100% | 100% | 67% | -- | 98% | 98% | 107% | 96% | 105% |
| 20250304 | 2,289 | 2,351 | 2,253 | 2,253 | 2,400 | 53 | 102% | 98% | 1200% | ▲ | 102% | 100% | 108% | 98% | 107% |
| 20250305 | 2,251 | 2,299 | 2,251 | 2,299 | 400 | 46 | 102% | 102% | 17% | ▲▲ | 100% | 99% | 105% | 100% | 108% |
| 20250306 | 2,300 | 2,300 | 2,299 | 2,300 | 900 | 1 | 100% | 100% | 225% | ▲▲▲ | 98% | 103% | 102% | 100% | 108% |
| 20250310 | 2,250 | 2,255 | 2,201 | 2,201 | 1,400 | -99 | 96% | 98% | 156% | ▼ | 100% | 104% | 102% | 96% | 103% |
| 20250311 | 2,251 | 2,300 | 2,250 | 2,250 | 1,200 | 49 | 102% | 100% | 86% | ▲ | 100% | 104% | 102% | 98% | 105% |
| 20250312 | 2,250 | 2,250 | 2,250 | 2,250 | 100 | 0 | 100% | 100% | 8% | -- | 101% | 104% | 0% | 98% | 105% |
| 20250313 | 2,251 | 2,280 | 2,251 | 2,280 | 500 | 30 | 101% | 101% | 500% | ▲ | 100% | 106% | 0% | 99% | 107% |
| 20250314 | 2,300 | 2,310 | 2,300 | 2,310 | 200 | 30 | 101% | 100% | 40% | ▲▲ | 100% | 104% | 0% | 100% | 105% |
| 20250318 | 2,339 | 2,350 | 2,335 | 2,335 | 600 | 25 | 101% | 100% | 300% | ▲▲▲ | 100% | 104% | 106% | 100% | 106% |
| 20250319 | 2,335 | 2,335 | 2,334 | 2,334 | 700 | -1 | 100% | 100% | 117% | ▼ | 100% | 101% | 109% | 100% | 106% |
| 20250401 | 2,275 | 2,275 | 2,275 | 2,275 | 100 | -59 | 97% | 100% | 14% | ▼▼ | 99% | 93% | 0% | 97% | 103% |
| 20250402 | 2,475 | 2,480 | 2,249 | 2,441 | 2,700 | 166 | 107% | 99% | 2700% | ▲ | 100% | 97% | 0% | 100% | 111% |
| 20250403 | 2,420 | 2,420 | 2,385 | 2,420 | 700 | -21 | 99% | 100% | 26% | ▼ | 100% | 106% | 0% | 99% | 110% |
| 20250404 | 2,295 | 2,393 | 2,295 | 2,296 | 800 | -124 | 95% | 100% | 114% | ▼▼ | 100% | 105% | 0% | 94% | 104% |
| 20250408 | 2,300 | 2,300 | 2,300 | 2,300 | 300 | 4 | 100% | 100% | 38% | ▲ | 100% | 108% | 0% | 94% | 105% |
| 20250411 | 2,302 | 2,302 | 2,302 | 2,302 | 300 | 2 | 100% | 100% | 100% | ▲▲ | 100% | 106% | 0% | 94% | 105% |
| 20250414 | 2,352 | 2,352 | 2,352 | 2,352 | 100 | 50 | 102% | 100% | 33% | ▲▲▲ | 102% | 105% | 0% | 96% | 107% |
| 20250415 | 2,375 | 2,426 | 2,375 | 2,426 | 300 | 74 | 103% | 102% | 300% | ▲▲▲▲ | 100% | 0% | 0% | 99% | 110% |
| 20250416 | 2,401 | 2,401 | 2,401 | 2,401 | 100 | -25 | 99% | 100% | 33% | ▼ | 100% | 0% | 0% | 98% | 109% |
| 20250417 | 2,485 | 2,485 | 2,485 | 2,485 | 200 | 84 | 103% | 100% | 200% | ▲ | 100% | 0% | 0% | 100% | 113% |
| 20250418 | 2,485 | 2,485 | 2,485 | 2,485 | 700 | 0 | 100% | 100% | 350% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 1,900 | 0 | 1,700 | 0 | 200 |
| 2025-04-04 | 0 | 1,900 | 0 | 1,600 | 0 | 300 |
| 2025-03-28 | 0 | 1,700 | 0 | 1,600 | 0 | 100 |
| 2025-03-21 | 0 | 1,700 | 0 | 1,600 | 0 | 100 |
| 2025-03-14 | 0 | 2,000 | 0 | 1,700 | 0 | 300 |
| 2025-03-07 | 0 | 1,800 | 0 | 1,600 | 0 | 200 |
| 2025-02-28 | 0 | 2,000 | 0 | 1,700 | 0 | 300 |
| 2025-02-21 | 0 | 2,000 | 0 | 1,700 | 0 | 300 |
| 2025-02-14 | 0 | 2,200 | 0 | 1,800 | 0 | 400 |
| 2025-02-07 | 0 | 2,000 | 0 | 1,600 | 0 | 400 |
| 2025-01-31 | 0 | 1,900 | 0 | 1,600 | 0 | 300 |
| 2025-01-24 | 0 | 1,900 | 0 | 1,600 | 0 | 300 |
| 2025-01-17 | 0 | 2,100 | 0 | 1,700 | 0 | 400 |
| 2025-01-10 | 0 | 2,000 | 0 | 1,600 | 0 | 400 |
| 2024-12-27 | 0 | 1,900 | 0 | 1,600 | 0 | 300 |
| 2024-12-20 | 0 | 1,900 | 0 | 1,600 | 0 | 300 |
| 2024-12-13 | 0 | 1,900 | 0 | 1,600 | 0 | 300 |
| 2024-12-06 | 0 | 1,900 | 0 | 1,600 | 0 | 300 |
| 2024-11-29 | 0 | 2,200 | 0 | 1,800 | 0 | 400 |
| 2024-11-22 | 0 | 2,000 | 0 | 1,600 | 0 | 400 |
| 2024-11-15 | 0 | 2,100 | 0 | 1,700 | 0 | 400 |
| 2024-11-08 | 0 | 2,900 | 0 | 1,600 | 0 | 1,300 |
| 2024-11-01 | 0 | 2,900 | 0 | 1,600 | 0 | 1,300 |
| 2024-10-25 | 0 | 3,100 | 0 | 1,600 | 0 | 1,500 |
| 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 | 2025-04-19 17:21:10 |
| 7677 | 2 | 2025年３月期 第３四半期決算短信[日本基準](連結) | 2025-02-14 17:31:18 |
| 7677 | 2 | 12月11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 | 2024-12-14 01:28:56 |
| 7677 | 2 | 個人投資家向けIRセミナー開催のお知らせ | IRニュース一覧 | ニュース | 株式会社ヤシマキザイ | 2024-12-05 01:29:22 |
| 7677 | 2 | 2025年3月期 第2四半期決算説明会の動画と説明資料を公開しました | IRニュース一覧 | ニュース | 株式会社ヤシマキザイ | 2024-12-03 13:29:18 |
| 7677 | 2 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) | 2024-11-14 22:32:18 |
| 7677 | 2 | 半期報告書-第81期(2024/04/01-2025/03/31) | 2024-11-14 22:32:17 |
| 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 |