7951--ヤマハ-【その他製品】【楽器】全世界で楽器販売電子楽器も拡大
売上高:4628660-当期純利益:296420-総資産:6668370-時価:191982500----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501201,0501,0571,0401,0541,077,800-2100%100%111%100%102%107%93%100%
202501211,0601,0691,0571,062950,8008101%100%88%100%102%107%94%101%
202501221,0651,0681,0591,063853,6001100%100%90%▲▲100%104%108%94%101%
202501231,0531,0591,0491,0561,065,500-799%100%125%101%103%106%93%100%
202501241,0661,0861,0631,0721,030,20017102%101%97%99%101%104%95%102%
202501271,0901,0901,0801,0811,480,9009101%99%144%▲▲101%102%105%96%103%
202501281,0791,0971,0771,0891,435,4008101%101%97%▲▲▲101%100%104%96%103%
202501291,0871,1041,0851,0961,148,1007101%101%80%▲▲▲▲101%101%103%97%104%
202501301,0911,1031,0911,0991,765,1003100%101%154%▲▲▲▲▲101%104%103%97%104%
202501311,0931,1061,0921,1021,002,8003100%101%57%▲▲▲▲▲▲99%105%104%98%105%
202502031,0831,0851,0651,0721,589,400-3097%99%158%99%103%103%97%102%
202502041,0991,1031,0791,0881,447,50016101%99%91%100%100%104%99%103%
202502051,1011,1151,0961,0982,315,40010101%100%160%▲▲98%98%99%100%104%
202502061,1541,2021,1221,1334,569,10035103%98%197%▲▲▲100%100%103%100%107%
202502071,1331,1501,1261,1311,766,700-2100%100%39%99%100%106%100%107%
202502101,1131,1161,0991,1031,061,900-2997%99%60%▼▼99%100%107%97%105%
202502121,1011,1081,0891,0901,689,200-1399%99%159%▼▼▼103%98%107%96%103%
202502131,1001,1431,0941,1341,752,80044104%103%104%99%96%108%100%108%
202502141,1271,1291,1061,1102,133,100-2498%99%122%99%98%110%98%105%
202502171,1091,1111,0971,0981,494,300-1399%99%70%▼▼100%103%114%97%104%
202502181,0781,0861,0631,0741,628,100-2498%100%109%▼▼▼101%105%116%95%102%
202502191,0711,0951,0661,0791,507,5005100%101%93%101%106%117%95%102%
202502201,0631,0741,0581,0741,722,800-5100%101%114%101%103%115%95%102%
202502251,0801,0881,0741,0881,455,60014101%101%84%102%102%114%96%101%
202502261,0891,1181,0891,1142,152,20026102%102%148%▲▲101%99%111%98%104%
202502271,1141,1281,1121,1231,618,7009101%101%75%▲▲▲99%102%111%99%105%
202502281,1151,1221,0881,1042,080,300-1998%99%129%100%103%112%97%103%
202503031,1121,1151,0961,1141,193,50011101%100%57%98%104%110%98%104%
202503041,1251,1351,0981,1021,510,600-1299%98%127%100%107%113%97%103%
202503051,1021,1101,0951,1061,310,1004100%100%87%102%106%111%97%103%
202503061,1191,1441,1161,1371,585,00032103%102%121%▲▲101%103%108%100%106%
202503071,1371,1601,1301,1432,150,9006101%101%136%▲▲▲102%102%107%100%106%
202503101,1431,1711,1361,1652,129,70022102%102%99%▲▲▲▲102%106%106%100%109%
202503111,1561,1841,1461,1822,888,20017101%102%136%▲▲▲▲▲99%104%104%100%110%
202503121,1801,1861,1641,1682,008,000-1499%99%70%100%105%103%99%109%
202503131,1681,1761,1591,1631,765,900-6100%100%88%▼▼102%108%101%98%108%
202503141,1481,1771,1481,1652,612,3003100%102%148%103%105%97%99%109%
202503171,1851,2221,1821,2222,381,30057105%103%91%▲▲99%99%94%100%114%
202503181,2301,2301,2121,2131,928,500-999%99%81%100%100%90%99%113%
202503191,2231,2591,2231,2292,300,60016101%100%119%99%98%83%100%114%
202503211,2491,2541,2361,2413,173,00012101%99%138%▲▲98%99%84%100%116%
202503241,2411,2411,2201,2201,478,600-2198%98%47%99%99%85%98%114%
202503251,2191,2191,1971,2041,745,600-1799%99%118%▼▼101%96%86%97%111%
202503261,2101,2301,2061,2211,414,90018101%101%81%101%94%85%98%111%
202503271,2211,2341,2031,2291,878,5008101%101%133%▲▲100%96%86%99%111%
202503281,2011,2071,1951,2052,372,200-2498%100%126%100%95%89%97%109%
202503311,1601,1731,1431,1573,087,200-4996%100%130%▼▼98%89%88%93%105%
202504011,1711,1811,1481,1521,730,200-5100%98%56%▼▼▼100%87%89%93%104%
202504021,1521,1551,1411,1521,505,2000100%100%87%--99%94%93%93%104%
202504031,1031,1271,0881,0962,334,500-5695%99%155%97%97%0%88%100%
202504041,0721,0851,0311,0411,964,500-5595%97%84%▼▼101%104%0%84%100%
202504089971,0299861,0072,165,600-3497%101%110%▼▼▼98%107%0%81%100%
202504099629769419471,960,900-6094%98%91%▼▼▼▼98%96%0%76%100%
202504101,0631,0631,0161,0402,581,90093110%98%132%106%105%0%84%110%
202504119761,0389761,0373,290,800-4100%106%127%99%99%0%84%109%
202504141,0351,0351,0111,0252,119,700-1299%99%64%▼▼100%100%0%83%108%
202504151,0251,0261,0131,0211,278,200-5100%100%60%▼▼▼99%0%0%82%108%
202504161,0231,0241,0081,013831,000-899%99%65%▼▼▼▼102%0%0%82%107%
202504171,0071,0291,0041,0291,039,20016102%102%125%100%0%0%83%109%
202504181,0211,0321,0131,0251,115,100-4100%100%107%%%%83%108%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-11137,800286,200131,600176,4006,200109,800
2025-04-04114,600273,00092,900188,50021,70084,500
2025-03-28103,800307,50082,100177,10021,700130,400
2025-03-2146,900305,0008,900176,40038,000128,600
2025-03-1433,200278,8008,300188,90024,90089,900
2025-03-0752,600326,9007,500193,40045,100133,500
2025-02-2873,400349,50040,500199,60032,900149,900
2025-02-2174,500370,60029,600203,30044,900167,300
2025-02-14571,900352,400117,000201,400454,900151,000
2025-02-0791,000350,00041,900204,00049,100146,000
2025-01-31139,300375,60054,600224,10084,700151,500
2025-01-24180,900403,70054,000225,500126,900178,200
2025-01-17163,600413,60054,200221,900109,400191,700
2025-01-10246,200404,800117,500221,500128,700183,300
2024-12-27150,600409,700115,500216,60035,100193,100
2024-12-20156,900429,900118,100227,00038,800202,900
2024-12-13203,500446,600117,400225,20086,100221,400
2024-12-06115,800447,10055,300227,30060,500219,800
2024-11-29108,500488,30058,400240,10050,100248,200
2024-11-2299,900514,30051,600238,40048,300275,900
2024-11-15120,600505,30046,500235,50074,100269,800
2024-11-08103,300453,10044,500234,20058,800218,900
2024-11-01122,700390,90045,200221,90077,500169,000
2024-10-25129,800393,30045,500219,90084,300173,400
2024-10-18127,400408,40047,300230,00080,100178,400
2024-10-11120,800424,40047,600236,00073,200188,400
2024-10-04116,200516,20046,700279,40069,500236,800
2024-09-27141,400535,30034,600287,400106,800247,900
2024-09-2043,900282,7002,300165,70041,600117,000
2024-09-13122,500295,20086,200167,90036,300127,300
2024-09-06116,700318,60086,900173,40029,800145,200
2024-08-30128,700327,20091,000175,50037,700151,700
2024-08-23124,700368,90089,600181,50035,100187,400
2024-08-16109,900456,00086,100194,20023,800261,800
2024-08-09118,700558,50090,400205,60028,300352,900
2024-08-02127,200640,40090,800239,20036,400401,200
2024-07-26174,400340,100139,500199,60034,900140,500
2024-07-19247,400345,700214,600201,20032,800144,500
2024-07-12257,400347,900229,100190,40028,300157,500
2024-07-05261,800359,900229,800182,80032,000177,100
2024-06-28264,300359,700236,500165,00027,800194,700
2024-06-21309,300377,800270,900199,30038,400178,500
2024-06-14294,700367,100271,300171,60023,400195,500
2024-06-07297,200389,200271,400183,40025,800205,800
2024-05-31295,700445,100271,000198,90024,700246,200
2024-05-24257,400468,700229,100245,70028,300223,000
2024-05-17255,700399,500223,300208,90032,400190,600
2024-05-10280,100387,400229,600171,50050,500215,900
2024-05-02245,800533,300214,300175,50031,500357,800
2024-04-26244,500565,300216,100178,60028,400386,700
2024-04-19227,400576,200206,200193,80021,200382,400
2024-04-12231,100589,100204,900190,40026,200398,700
2024-04-05250,500596,800202,800191,80047,700405,000
2024-03-29530,600628,700202,900189,900327,700438,800
2024-03-22559,500625,500210,400189,900349,100435,600
2024-03-15263,800750,600225,300223,40038,500527,200
2024-03-08250,000770,500207,600227,00042,400543,500
2024-03-01237,500791,100207,500215,90030,000575,200
2024-02-22309,700861,300233,500221,70076,200639,600
2024-02-16239,900718,600206,900181,80033,000536,800
2024-02-09243,700751,600210,200194,30033,500557,300
2024-02-02242,500765,500220,000182,90022,500582,600
2024-01-26252,600787,000226,400180,40026,200606,600
2024-01-19293,600785,300244,900181,70048,700603,600
2024-01-12280,600797,300245,200192,30035,400605,000

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-04-16 三菱UFJモルガン・スタンレー証券株式会社3,027,6910.60%97,4001,0231,0241,0081,013831,000
2025-04-10 三菱UFJモルガン・スタンレー証券株式会社2,930,2910.58%1,0631,0631,0161,0402,581,900
2025-04-07 モルガン・スタンレーMUFG証券株式会社1,040,8050.20%-2,400,2009601,0009349593,168,900
2025-04-04 モルガン・スタンレーMUFG証券株式会社3,441,0050.68%-168,7741,0721,0851,0311,0411,964,500
2025-04-01 モルガン・スタンレーMUFG証券株式会社3,609,7790.71%168,4901,1711,1811,1481,1521,730,200
2025-03-21 モルガン・スタンレーMUFG証券株式会社3,441,2890.64%1,2491,2541,2361,2413,173,000
2025-03-04 JPM Securities Japan Co Ltd.2,420,8120.45%-477,3621,1251,1351,0981,1021,510,600
2025-03-03 JPM Securities Japan Co Ltd.2,898,1740.54%1,1121,1151,0961,1141,193,500
2025-02-05 Integrated Core Strategies (Asia) Pte. Ltd.2,552,1210.48%-202,8731,1011,1151,0961,0982,315,400
2025-02-05 Integrated Core Strategies (Asia) Pte. Ltd.2,552,1210.48%-202,8731,1011,1151,0961,0982,315,400
2025-01-06 MERRILL LYNCH INTERNATIONAL551,2030.10%-4,866,8011,1141,1231,0821,0871,619,600
2024-12-30 MERRILL LYNCH INTERNATIONAL5,418,0041.02%1,1221,1381,1221,1301,178,600
2024-12-11 Integrated Core Strategies (Asia) Pte. Ltd.2,754,9940.50%77,5001,1081,1081,0891,0941,714,500
2024-12-10 Integrated Core Strategies (Asia) Pte. Ltd.2,677,4940.49%-140,5121,1121,1151,0931,1061,700,600
2024-11-19 Integrated Core Strategies (Asia) Pte. Ltd.2,818,0060.51%1,0721,0731,0631,0651,494,000
2024-09-27 Integrated Core Strategies (Asia) Pte. Ltd.2,703,7270.49%1,761,7181,2601,2941,2541,2942,472,300
2024-09-19 Integrated Core Strategies (Asia) Pte. Ltd.942,0090.52%3,6003,6313,5673,569841,000
2024-09-18 JPM Securities Japan Co Ltd.14,4540.00%-1,072,8713,5213,5743,5113,551529,500
2024-09-17 JPM Securities Japan Co Ltd.1,087,3250.60%15,3003,5893,5903,4753,514958,700
2024-09-13 JPM Securities Japan Co Ltd.1,072,0250.59%-20,6563,5883,5883,5183,5361,175,300
2024-09-12 JPM Securities Japan Co Ltd.1,092,6810.60%182,3863,5923,6383,5653,604776,200
2024-08-23 JPM Securities Japan Co Ltd.910,2950.50%3,3733,3923,3493,364615,600
2024-07-22 J.P. MORGAN SECURITIES PLC56,8420.03%-932,6713,5743,5823,5263,542498,200
2024-06-26 J.P. MORGAN SECURITIES PLC989,5130.54%-158,3003,6803,7733,6673,740898,700
2024-06-25 J.P. MORGAN SECURITIES PLC1,147,8130.63%3,7753,8103,7233,735965,100
2024-06-25 モルガン・スタンレーMUFG証券株式会社451,2200.24%-501,3543,7753,8103,7233,735965,100
2024-06-24 モルガン・スタンレーMUFG証券株式会社952,5740.52%52,1053,6983,7553,6923,755738,300
2024-06-21 モルガン・スタンレーMUFG証券株式会社900,4690.49%-32,4003,6203,6953,6203,6952,635,700
2024-06-18 モルガン・スタンレーMUFG証券株式会社932,8690.51%3,6963,7343,6693,733680,100
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.288,6310.15%-3,651,6503,5083,6343,5043,56913,278,700
2024-05-30 Integrated Core Strategies (Asia) Pte. Ltd.3,940,2812.10%328,3323,4303,5253,4023,5251,648,300
2024-05-29 Barclays Capital Securities Ltd904,0010.48%-105,5003,5133,5533,4363,4501,809,300
2024-05-29 Integrated Core Strategies (Asia) Pte. Ltd.3,611,9491.92%257,1003,5133,5533,4363,4501,809,300
2024-05-28 Integrated Core Strategies (Asia) Pte. Ltd.3,354,8491.79%224,3003,3703,4283,3613,4251,158,800
2024-05-27 Integrated Core Strategies (Asia) Pte. Ltd.3,130,5491.67%210,1083,3623,3623,2743,3531,440,700
2024-05-24 Integrated Core Strategies (Asia) Pte. Ltd.2,920,4411.55%254,1003,3583,3913,3383,3721,715,700
2024-05-23 Integrated Core Strategies (Asia) Pte. Ltd.2,666,3411.42%135,5003,4053,4873,4013,4741,562,200
2024-05-22 Integrated Core Strategies (Asia) Pte. Ltd.2,530,8411.35%279,8003,4823,5093,4013,4171,042,600
2024-05-20 Integrated Core Strategies (Asia) Pte. Ltd.2,251,0411.20%160,8003,4263,5043,4063,476971,100
2024-05-17 Integrated Core Strategies (Asia) Pte. Ltd.2,090,2411.11%200,5003,4403,4943,4293,445907,000
2024-05-15 Integrated Core Strategies (Asia) Pte. Ltd.1,889,7411.00%163,7003,6413,6493,4653,5011,740,700
2024-05-13 Barclays Capital Securities Ltd1,009,5010.53%73,4003,5513,5593,4403,4601,339,100
2024-05-13 Qube Research & Technologies Limited921,4880.49%-21,7003,5513,5593,4403,4601,339,100
2024-05-10 Barclays Capital Securities Ltd936,1010.49%-161,7003,6543,6603,5523,5821,528,800
2024-05-10 Qube Research & Technologies Limited943,1880.50%14,5003,6543,6603,5523,5821,528,800
2024-05-09 Qube Research & Technologies Limited928,6880.49%-16,9003,6663,7043,5523,6243,389,700
2024-04-30 Integrated Core Strategies (Asia) Pte. Ltd.1,726,0410.92%41,9923,2703,3393,2673,3371,061,600
2024-04-24 Barclays Capital Securities Ltd1,097,8010.58%-101,5003,2993,3163,2683,300664,400
2024-04-22 Barclays Capital Securities Ltd1,199,3010.64%3,2423,3463,2363,3461,479,900
2024-04-22 Integrated Core Strategies (Asia) Pte. Ltd.1,684,0490.89%-137,6593,2423,3463,2363,3461,479,900
2024-04-15 Integrated Core Strategies (Asia) Pte. Ltd.1,821,7080.97%-94,3573,1883,1983,1453,169791,200
2024-04-08 Integrated Core Strategies (Asia) Pte. Ltd.1,916,0651.02%46,5673,2703,2713,2263,251618,200
2024-04-04 GOLDMAN SACHS INTERNATIONAL787,1090.42%-205,7493,2823,3103,2503,255883,900
2024-04-02 Integrated Core Strategies (Asia) Pte. Ltd.1,869,4980.99%-92,4103,2563,2613,1983,2351,016,500
2024-03-29 Integrated Core Strategies (Asia) Pte. Ltd.1,961,9081.04%-150,6443,3003,3113,2363,2611,274,100
2024-03-27 Qube Research & Technologies Limited945,5880.50%3,2853,3063,2503,2831,082,200
2024-03-26 GOLDMAN SACHS INTERNATIONAL992,8580.53%3,2163,2653,2043,2521,007,500
2024-03-19 Integrated Core Strategies (Asia) Pte. Ltd.2,112,5521.12%225,4403,1753,2483,1753,248950,800
2024-03-11 Integrated Core Strategies (Asia) Pte. Ltd.1,887,1121.00%187,3713,1933,2213,1353,1931,379,100
2024-03-05 Integrated Core Strategies (Asia) Pte. Ltd.1,699,7410.90%189,3193,2123,2303,1423,1481,322,000

TDnet更新情報

報告日strtime銘柄タイトル
2025032616:00ヤマハ 自己株式の消却に関するお知らせ
2025032517:00ヤマハ 自己株式の取得状況及び取得終了に関するお知らせ
2025030317:00ヤマハ 自己株式の取得状況に関するお知らせ
2025022615:30ヤマハ 役員人事に関するお知らせ
2025021810:00ヤマハ 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
2025021717:00ヤマハ 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2025020516:00ヤマハ 2025年3月期 第3四半期決算短信〔IFRS〕(連結)
2025020516:00ヤマハ 2025年3月期 第3四半期(累計)業績の概要と通期業績予想について[IFRS]
2025020516:00ヤマハ 通期連結業績予想の修正に関するお知らせ
2025020516:00ヤマハ 2025年3月期第3四半期決算説明会資料
2025020516:00ヤマハ 自己株式取得に係る事項の決定に関するお知らせ
2024122416:00ヤマハ 自己株式の消却に関するお知らせ
2024120517:00ヤマハ 自己株式の取得状況及び取得終了に関するお知らせ
2024120217:00ヤマハ 自己株式の取得状況に関するお知らせ
2024110115:30ヤマハ 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024110115:30ヤマハ 2025年3月期 第2四半期(中間期)業績の概要と通期業績予想について[IFRS]
2024110115:30ヤマハ 通期連結業績予想の修正に関するお知らせ
2024110115:30ヤマハ 2025年3月期第2四半期決算説明会資料
2024110117:00ヤマハ 自己株式の取得状況に関するお知らせ
2024100115:30ヤマハ 取締役辞任に関するお知らせ
2024100117:00ヤマハ 自己株式の取得状況に関するお知らせ
2024090217:45ヤマハ ヤマハ発動機株式会社株式の一部売却に関わる投資有価証券売却益の計上(個別決算)に関するお知らせ
2024090217:45ヤマハ 自己株式取得に係る事項の決定に関するお知らせ
2024082316:00ヤマハ ヤマハ発動機株式会社株式の一部売却に関するお知らせ
2024073115:30ヤマハ 2025年3月期 第1四半期決算短信〔IFRS〕(連結)
2024073115:30ヤマハ 2025年3月期 第1四半期業績の概要と通期業績予想について[IFRS]
2024073115:30ヤマハ 2025年3月期第1四半期決算説明会資料
2024073115:30ヤマハ 株式分割および配当予想の修正に関するお知らせ
2024073115:30ヤマハ 株主優待制度の廃止に関するお知らせ
2024052816:00ヤマハ 自己株式の消却に関するお知らせ
2024052717:00ヤマハ 自己株式の取得状況及び取得終了に関するお知らせ
2024050915:30ヤマハ (訂正)「2024年3月期 決算短信〔IFRS〕(連結)」の一部訂正について
2024050816:00ヤマハ 2024年3月期 決算短信〔IFRS〕(連結)
2024050816:00ヤマハ 2024年3月期決算の概要と2025年3月期業績予想について[IFRS]
2024050816:00ヤマハ 2024年3月期決算説明会資料
2024050816:00ヤマハ 役員人事に関するお知らせ
2024050117:00ヤマハ 自己株式の取得状況に関するお知らせ
2024040117:00ヤマハ 自己株式の取得状況に関するお知らせ
2024030117:00ヤマハ 自己株式の取得状況に関するお知らせ
2024022715:00ヤマハ 役員人事に関するお知らせ
2024020709:00ヤマハ 2024年3月期第3四半期決算説明会資料
2024020616:00ヤマハ 2024年3月期 第3四半期決算短信〔IFRS〕(連結)
2024020616:00ヤマハ 2024年3月期 第3四半期(累計)業績の概要と通期業績予想について[IFRS]
2024020616:00ヤマハ 自己株式取得に係る事項の決定に関するお知らせ
2024020616:00ヤマハ 会長および代表執行役社長の異動に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VB153502025-02-26 17:14ヤマハ株式会社ヤマハ発動機株式会社変更報告書
S100U9MT3502024-08-22 14:05ヤマハ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100TOEL3502024-06-21 11:18ヤマハ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100TKUH3502024-06-07 12:34ヤマハ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100TKMQ3502024-06-06 15:46ヤマハ株式会社ブラックロック・ジャパン株式会社変更報告書(特例対象株券等)
S100TJV73502024-06-06 09:15ヤマハ株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100TARU3502024-04-22 10:15ヤマハ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100T0AF3502024-03-07 10:14ヤマハ(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100SX363502024-02-21 09:31ヤマハ株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100SQEH3502024-02-07 10:35ヤマハ株式会社野村證券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