| 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 | 325 | 332 | 325 | 332 | 119,300 | 10 | 103% | 102% | 81% | ▲▲ | 102% | 106% | 108% | 93% | 103% |
| 20250121 | 332 | 340 | 332 | 339 | 70,700 | 7 | 102% | 102% | 59% | ▲▲▲ | 101% | 104% | 106% | 95% | 106% |
| 20250122 | 339 | 345 | 338 | 342 | 61,100 | 3 | 101% | 101% | 86% | ▲▲▲▲ | 99% | 101% | 105% | 96% | 107% |
| 20250123 | 344 | 344 | 338 | 341 | 50,100 | -1 | 100% | 99% | 82% | ▼ | 101% | 102% | 106% | 96% | 106% |
| 20250124 | 340 | 349 | 340 | 345 | 60,700 | 4 | 101% | 101% | 121% | ▲ | 102% | 99% | 105% | 97% | 107% |
| 20250127 | 345 | 354 | 345 | 351 | 63,400 | 6 | 102% | 102% | 104% | ▲▲ | 100% | 98% | 103% | 98% | 109% |
| 20250128 | 350 | 355 | 349 | 349 | 29,400 | -2 | 99% | 100% | 46% | ▼ | 99% | 101% | 103% | 98% | 109% |
| 20250129 | 351 | 352 | 347 | 348 | 65,400 | -1 | 100% | 99% | 222% | ▼▼ | 97% | 102% | 104% | 97% | 108% |
| 20250130 | 347 | 347 | 335 | 335 | 310,800 | -13 | 96% | 97% | 475% | ▼▼▼ | 101% | 103% | 106% | 94% | 104% |
| 20250131 | 339 | 344 | 337 | 342 | 49,200 | 7 | 102% | 101% | 16% | ▲ | 100% | 103% | 106% | 96% | 107% |
| 20250203 | 341 | 349 | 341 | 341 | 59,600 | -1 | 100% | 100% | 121% | ▼ | 103% | 104% | 105% | 96% | 106% |
| 20250204 | 343 | 355 | 343 | 354 | 61,000 | 13 | 104% | 103% | 102% | ▲ | 99% | 101% | 100% | 100% | 110% |
| 20250205 | 351 | 354 | 348 | 348 | 27,000 | -6 | 98% | 99% | 44% | ▼ | 100% | 103% | 100% | 98% | 108% |
| 20250206 | 349 | 356 | 349 | 350 | 29,000 | 2 | 101% | 100% | 107% | ▲ | 100% | 103% | 101% | 99% | 109% |
| 20250207 | 351 | 351 | 347 | 351 | 38,400 | 1 | 100% | 100% | 132% | ▲▲ | 101% | 102% | 101% | 99% | 109% |
| 20250210 | 351 | 356 | 351 | 356 | 38,800 | 5 | 101% | 101% | 101% | ▲▲▲ | 99% | 101% | 101% | 100% | 111% |
| 20250212 | 356 | 356 | 351 | 351 | 46,500 | -5 | 99% | 99% | 120% | ▼ | 102% | 102% | 101% | 99% | 109% |
| 20250213 | 353 | 360 | 353 | 360 | 80,000 | 9 | 103% | 102% | 172% | ▲ | 100% | 100% | 99% | 100% | 112% |
| 20250214 | 360 | 361 | 355 | 359 | 48,400 | -1 | 100% | 100% | 61% | ▼ | 99% | 98% | 100% | 100% | 111% |
| 20250217 | 359 | 359 | 355 | 356 | 54,500 | -3 | 99% | 99% | 113% | ▼▼ | 101% | 97% | 100% | 99% | 107% |
| 20250218 | 358 | 361 | 354 | 360 | 170,600 | 4 | 101% | 101% | 313% | ▲ | 100% | 96% | 99% | 100% | 107% |
| 20250219 | 360 | 361 | 356 | 361 | 53,200 | 1 | 100% | 100% | 31% | ▲▲ | 98% | 95% | 100% | 100% | 108% |
| 20250220 | 359 | 359 | 351 | 351 | 195,000 | -10 | 97% | 98% | 367% | ▼ | 99% | 95% | 102% | 97% | 105% |
| 20250225 | 352 | 353 | 346 | 348 | 142,500 | -3 | 99% | 99% | 73% | ▼▼ | 100% | 97% | 103% | 96% | 104% |
| 20250226 | 347 | 347 | 342 | 347 | 94,900 | -1 | 100% | 100% | 67% | ▼▼▼ | 101% | 102% | 104% | 96% | 104% |
| 20250227 | 340 | 343 | 337 | 342 | 75,200 | -5 | 99% | 101% | 79% | ▼▼▼▼ | 99% | 103% | 105% | 95% | 102% |
| 20250228 | 338 | 345 | 334 | 335 | 45,300 | -7 | 98% | 99% | 60% | ▼▼▼▼▼ | 100% | 104% | 103% | 93% | 100% |
| 20250303 | 335 | 339 | 334 | 336 | 32,800 | 1 | 100% | 100% | 72% | ▲ | 100% | 105% | 101% | 93% | 100% |
| 20250304 | 336 | 336 | 333 | 335 | 20,500 | -1 | 100% | 100% | 63% | ▼ | 104% | 105% | 101% | 93% | 100% |
| 20250305 | 335 | 347 | 335 | 347 | 152,200 | 12 | 104% | 104% | 742% | ▲ | 101% | 103% | 98% | 96% | 104% |
| 20250306 | 346 | 351 | 346 | 348 | 99,600 | 1 | 100% | 101% | 65% | ▲▲ | 101% | 103% | 98% | 96% | 104% |
| 20250307 | 347 | 352 | 347 | 350 | 23,900 | 2 | 101% | 101% | 24% | ▲▲▲ | 101% | 101% | 97% | 97% | 104% |
| 20250310 | 351 | 355 | 351 | 353 | 25,300 | 3 | 101% | 101% | 106% | ▲▲▲▲ | 100% | 101% | 97% | 98% | 105% |
| 20250311 | 350 | 352 | 350 | 351 | 27,900 | -2 | 99% | 100% | 110% | ▼ | 101% | 97% | 96% | 97% | 105% |
| 20250312 | 354 | 359 | 354 | 358 | 74,100 | 7 | 102% | 101% | 266% | ▲ | 99% | 95% | 96% | 99% | 107% |
| 20250313 | 359 | 362 | 354 | 354 | 32,200 | -4 | 99% | 99% | 43% | ▼ | 100% | 96% | 97% | 98% | 106% |
| 20250314 | 354 | 355 | 353 | 354 | 16,500 | 0 | 100% | 100% | 51% | -- | 101% | 99% | 101% | 98% | 106% |
| 20250317 | 341 | 345 | 341 | 345 | 80,100 | -9 | 97% | 101% | 485% | ▼ | 99% | 98% | 99% | 96% | 103% |
| 20250318 | 345 | 345 | 339 | 340 | 44,300 | -5 | 99% | 99% | 55% | ▼▼ | 99% | 100% | 101% | 94% | 101% |
| 20250319 | 340 | 340 | 336 | 336 | 40,200 | -4 | 99% | 99% | 91% | ▼▼▼ | 101% | 101% | 102% | 93% | 100% |
| 20250321 | 336 | 339 | 336 | 339 | 15,100 | 3 | 101% | 101% | 38% | ▲ | 100% | 100% | 101% | 94% | 101% |
| 20250324 | 339 | 341 | 338 | 338 | 27,300 | -1 | 100% | 100% | 181% | ▼ | 99% | 100% | 101% | 94% | 101% |
| 20250325 | 339 | 340 | 336 | 337 | 30,800 | -1 | 100% | 99% | 113% | ▼▼ | 101% | 100% | 102% | 94% | 101% |
| 20250326 | 337 | 341 | 337 | 340 | 27,500 | 3 | 101% | 101% | 89% | ▲ | 99% | 98% | 100% | 95% | 101% |
| 20250327 | 342 | 343 | 340 | 340 | 77,800 | 0 | 100% | 99% | 283% | -- | 100% | 98% | 100% | 95% | 101% |
| 20250328 | 339 | 343 | 339 | 339 | 25,600 | -1 | 100% | 100% | 33% | ▼ | 99% | 97% | 100% | 95% | 101% |
| 20250331 | 339 | 339 | 335 | 335 | 35,900 | -4 | 99% | 99% | 140% | ▼▼ | 100% | 95% | 101% | 94% | 100% |
| 20250401 | 337 | 339 | 335 | 336 | 10,400 | 1 | 100% | 100% | 29% | ▲ | 99% | 95% | 101% | 94% | 100% |
| 20250402 | 336 | 336 | 331 | 333 | 43,400 | -3 | 99% | 99% | 417% | ▼ | 99% | 100% | 103% | 93% | 100% |
| 20250403 | 331 | 331 | 325 | 328 | 52,300 | -5 | 98% | 99% | 121% | ▼▼ | 99% | 106% | 0% | 92% | 100% |
| 20250404 | 324 | 326 | 318 | 320 | 50,800 | -8 | 98% | 99% | 97% | ▼▼▼ | 103% | 111% | 0% | 89% | 100% |
| 20250408 | 310 | 325 | 310 | 319 | 40,500 | -1 | 100% | 103% | 80% | ▼▼▼▼ | 98% | 104% | 0% | 89% | 100% |
| 20250409 | 319 | 320 | 312 | 313 | 30,200 | -6 | 98% | 98% | 75% | ▼▼▼▼▼ | 101% | 101% | 0% | 87% | 100% |
| 20250410 | 328 | 332 | 323 | 331 | 22,300 | 18 | 106% | 101% | 74% | ▲ | 105% | 103% | 0% | 92% | 106% |
| 20250411 | 327 | 347 | 320 | 343 | 148,900 | 12 | 104% | 105% | 668% | ▲▲ | 96% | 98% | 0% | 97% | 110% |
| 20250414 | 348 | 348 | 333 | 333 | 84,900 | -10 | 97% | 96% | 57% | ▼ | 99% | 101% | 0% | 94% | 106% |
| 20250415 | 337 | 337 | 330 | 332 | 26,800 | -1 | 100% | 99% | 32% | ▼▼ | 99% | 0% | 0% | 96% | 106% |
| 20250416 | 334 | 344 | 327 | 331 | 108,900 | -1 | 100% | 99% | 406% | ▼▼▼ | 102% | 0% | 0% | 97% | 106% |
| 20250417 | 331 | 338 | 331 | 338 | 28,200 | 7 | 102% | 102% | 26% | ▲ | 101% | 0% | 0% | 99% | 108% |
| 20250418 | 336 | 342 | 335 | 340 | 24,000 | 2 | 101% | 101% | 85% | ▲▲ | % | % | % | 99% | 109% |
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 | 100,600 | 108,000 | 0 | 86,300 | 100,600 | 21,700 |
| 2025-04-04 | 85,500 | 118,400 | 0 | 88,100 | 85,500 | 30,300 |
| 2025-03-28 | 85,600 | 111,300 | 0 | 82,800 | 85,600 | 28,500 |
| 2025-03-21 | 85,200 | 118,800 | 0 | 85,400 | 85,200 | 33,400 |
| 2025-03-14 | 87,700 | 74,500 | 0 | 49,000 | 87,700 | 25,500 |
| 2025-03-07 | 90,200 | 56,600 | 0 | 25,700 | 90,200 | 30,900 |
| 2025-02-28 | 94,500 | 65,600 | 0 | 33,500 | 94,500 | 32,100 |
| 2025-02-21 | 17,300 | 66,800 | 0 | 30,300 | 17,300 | 36,500 |
| 2025-02-14 | 14,700 | 68,300 | 0 | 32,200 | 14,700 | 36,100 |
| 2025-02-07 | 23,700 | 103,400 | 0 | 37,500 | 23,700 | 65,900 |
| 2025-01-31 | 21,000 | 105,400 | 0 | 39,400 | 21,000 | 66,000 |
| 2025-01-24 | 9,900 | 85,800 | 0 | 36,900 | 9,900 | 48,900 |
| 2025-01-17 | 13,800 | 94,800 | 0 | 44,000 | 13,800 | 50,800 |
| 2025-01-10 | 10,700 | 76,800 | 0 | 31,700 | 10,700 | 45,100 |
| 2024-12-27 | 10,100 | 87,200 | 0 | 32,500 | 10,100 | 54,700 |
| 2024-12-20 | 10,500 | 101,000 | 0 | 38,100 | 10,500 | 62,900 |
| 2024-12-13 | 9,700 | 104,000 | 0 | 40,300 | 9,700 | 63,700 |
| 2024-12-06 | 9,300 | 107,600 | 0 | 41,900 | 9,300 | 65,700 |
| 2024-11-29 | 9,900 | 110,500 | 0 | 42,500 | 9,900 | 68,000 |
| 2024-11-22 | 9,700 | 100,900 | 0 | 41,800 | 9,700 | 59,100 |
| 2024-11-15 | 15,000 | 124,000 | 0 | 64,900 | 15,000 | 59,100 |
| 2024-11-08 | 13,200 | 140,400 | 0 | 65,000 | 13,200 | 75,400 |
| 2024-11-01 | 9,200 | 144,000 | 0 | 67,600 | 9,200 | 76,400 |
| 2024-10-25 | 7,200 | 182,300 | 0 | 81,000 | 7,200 | 101,300 |
| 2024-10-18 | 7,000 | 170,900 | 0 | 73,800 | 7,000 | 97,100 |
| 2024-10-11 | 10,600 | 225,800 | 0 | 133,100 | 10,600 | 92,700 |
| 2024-10-04 | 9,800 | 154,900 | 0 | 80,700 | 9,800 | 74,200 |
| 2024-09-27 | 8,800 | 144,200 | 0 | 71,200 | 8,800 | 73,000 |
| 2024-09-20 | 9,400 | 151,400 | 0 | 76,300 | 9,400 | 75,100 |
| 2024-09-13 | 11,700 | 169,800 | 0 | 86,500 | 11,700 | 83,300 |
| 2024-09-06 | 37,900 | 154,700 | 0 | 73,800 | 37,900 | 80,900 |
| 2024-08-30 | 68,600 | 130,600 | 0 | 52,800 | 68,600 | 77,800 |
| 2024-08-23 | 213,800 | 69,200 | 155,200 | 28,600 | 58,600 | 40,600 |
| 2024-08-16 | 180,000 | 75,000 | 155,200 | 27,900 | 24,800 | 47,100 |
| 2024-08-09 | 215,800 | 88,900 | 155,200 | 27,800 | 60,600 | 61,100 |
| 2024-08-02 | 58,800 | 131,600 | 0 | 34,300 | 58,800 | 97,300 |
| 2024-07-26 | 8,200 | 170,100 | 0 | 39,200 | 8,200 | 130,900 |
| 2024-07-19 | 7,300 | 158,700 | 0 | 65,500 | 7,300 | 93,200 |
| 2024-07-12 | 6,100 | 163,000 | 0 | 71,800 | 6,100 | 91,200 |
| 2024-07-05 | 10,100 | 171,400 | 0 | 77,100 | 10,100 | 94,300 |
| 2024-06-28 | 4,000 | 245,000 | 0 | 118,500 | 4,000 | 126,500 |
| 2024-06-21 | 1,300 | 306,200 | 0 | 174,500 | 1,300 | 131,700 |
| 2024-06-14 | 1,900 | 291,300 | 0 | 150,800 | 1,900 | 140,500 |
| 2024-06-07 | 2,300 | 307,700 | 0 | 152,700 | 2,300 | 155,000 |
| 2024-05-31 | 1,900 | 319,400 | 0 | 154,100 | 1,900 | 165,300 |
| 2024-05-24 | 2,400 | 309,000 | 0 | 154,200 | 2,400 | 154,800 |
| 2024-05-17 | 1,700 | 311,000 | 0 | 154,900 | 1,700 | 156,100 |
| 2024-05-10 | 2,800 | 305,700 | 0 | 173,000 | 2,800 | 132,700 |
| 2024-05-02 | 3,600 | 318,900 | 0 | 181,400 | 3,600 | 137,500 |
| 2024-04-26 | 5,700 | 324,900 | 0 | 183,500 | 5,700 | 141,400 |
| 2024-04-19 | 2,500 | 316,500 | 0 | 186,600 | 2,500 | 129,900 |
| 2024-04-12 | 8,100 | 342,900 | 0 | 216,500 | 8,100 | 126,400 |
| 2024-04-05 | 5,400 | 251,300 | 0 | 156,700 | 5,400 | 94,600 |
| 2024-03-29 | 5,400 | 278,700 | 0 | 176,800 | 5,400 | 101,900 |
| 2024-03-22 | 3,800 | 301,300 | 0 | 187,300 | 3,800 | 114,000 |
| 2024-03-15 | 4,200 | 355,300 | 0 | 244,600 | 4,200 | 110,700 |
| 2024-03-08 | 3,800 | 334,000 | 0 | 223,600 | 3,800 | 110,400 |
| 2024-03-01 | 3,800 | 277,700 | 0 | 172,000 | 3,800 | 105,700 |
| 2024-02-22 | 3,900 | 283,100 | 0 | 181,000 | 3,900 | 102,100 |
| 2024-02-16 | 3,800 | 290,700 | 0 | 182,600 | 3,800 | 108,100 |
| 2024-02-09 | 3,600 | 282,200 | 0 | 168,800 | 3,600 | 113,400 |
| 2024-02-02 | 3,700 | 309,100 | 0 | 171,600 | 3,700 | 137,500 |
| 2024-01-26 | 3,700 | 298,600 | 0 | 167,500 | 3,700 | 131,100 |
| 2024-01-19 | 4,400 | 352,000 | 0 | 165,700 | 4,400 | 186,300 |
| 2024-01-12 | 32,000 | 314,600 | 200 | 140,000 | 31,800 | 174,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-07 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0.00% | ▼ | -312,579 | 347 | 352 | 347 | 350 | 23,900 |
| 2025-03-06 | モルガン・スタンレーMUFG証券株式会社 | 312,579 | 1.46% | ▼ | -24,900 | 346 | 351 | 346 | 348 | 99,600 |
| 2025-03-05 | モルガン・スタンレーMUFG証券株式会社 | 337,479 | 1.58% | ▼ | -30,600 | 335 | 347 | 335 | 347 | 152,200 |
| 2025-03-04 | GOLDMAN SACHS INTERNATIONAL | 16,199 | 0.07% | ▼ | -130,100 | 336 | 336 | 333 | 335 | 20,500 |
| 2025-03-03 | GOLDMAN SACHS INTERNATIONAL | 146,299 | 0.68% | ▼ | -7,400 | 335 | 339 | 334 | 336 | 32,800 |
| 2025-02-25 | モルガン・スタンレーMUFG証券株式会社 | 368,079 | 1.72% | ▲ | 52,100 | 352 | 353 | 346 | 348 | 142,500 |
| 2025-02-21 | モルガン・スタンレーMUFG証券株式会社 | 315,979 | 1.48% | ▲ | 37,300 | 351 | 352 | 347 | 349 | 112,100 |
| 2025-02-20 | モルガン・スタンレーMUFG証券株式会社 | 278,679 | 1.30% | ▲ | 58,200 | 359 | 359 | 351 | 351 | 195,000 |
| 2025-02-20 | GOLDMAN SACHS INTERNATIONAL | 153,699 | 0.72% | ▲ | 359 | 359 | 351 | 351 | 195,000 | |
| 2025-02-19 | モルガン・スタンレーMUFG証券株式会社 | 220,479 | 1.03% | ▲ | 22,300 | 360 | 361 | 356 | 361 | 53,200 |
| 2025-02-18 | モルガン・スタンレーMUFG証券株式会社 | 198,179 | 0.93% | ▲ | 49,200 | 358 | 361 | 354 | 360 | 170,600 |
| 2025-02-17 | モルガン・スタンレーMUFG証券株式会社 | 148,979 | 0.69% | ▲ | 42,300 | 359 | 359 | 355 | 356 | 54,500 |
| 2025-02-13 | モルガン・スタンレーMUFG証券株式会社 | 106,679 | 0.50% | ▲ | 353 | 360 | 353 | 360 | 80,000 | |
| 2025-02-13 | モルガン・スタンレーMUFG証券株式会社 | 106,679 | 0.50% | ▲ | 353 | 360 | 353 | 360 | 80,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 14:00 | ヤマトインター | 2025年8月期第2四半期 決算短信〔日本基準〕（連結） |
| 20250314 | 15:30 | ヤマトインター | 業績予想の修正に関するお知らせ |
| 20250110 | 15:30 | ヤマトインター | 2025年8月期 第1四半期決算短信〔日本基準〕（連結） |
| 20241125 | 15:30 | ヤマトインター | （訂正）「2024年８月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20241011 | 14:00 | ヤマトインター | 2024年8月期 決算短信〔日本基準〕（連結） |
| 20241011 | 14:00 | ヤマトインター | 当社株式の大規模買付行為への対応方針（買収への対応方針）の継続について |
| 20240802 | 15:00 | ヤマトインター | 人事異動について |
| 20240712 | 15:00 | ヤマトインター | 2024年8月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240412 | 14:00 | ヤマトインター | 2024年8月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240412 | 14:00 | ヤマトインター | 配当予想の修正（増配）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 |
|---|---|---|---|---|---|
| S100U3QJ | 350 | 2024-07-29 15:06 | ヤマトインターナショナル株式会社 | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8127 | 1 | ヤマト インターナショナル株式会社│Yamato International Inc. | 2025-04-19 17:27:07 |
| 8127 | 2 | 「スウィッチモーション クロコダイル」 『ZERO POLO SHIRT』のレディス販売を開始 | ヤマト インターナショナル株式会社│Yamato International Inc. | 2025-04-14 13:29:28 |
| 8127 | 2 | 2025年8月期 有価証券報告書 | ヤマト インターナショナル株式会社│Yamato International Inc. | 2025-04-11 17:29:46 |
| 8127 | 2 | 2025年8月期 ファクトシート | ヤマト インターナショナル株式会社│Yamato International Inc. | 2025-04-11 17:29:44 |
| 8127 | 2 | 2025年8月期 説明会動画 | ヤマト インターナショナル株式会社│Yamato International Inc. | 2025-04-11 17:29:43 |
| 8127 | 2 | 2025年8月期 決算説明資料 | ヤマト インターナショナル株式会社│Yamato International Inc. | 2025-04-11 17:29:42 |
| 8127 | 2 | 決算発表 | ヤマト インターナショナル株式会社│Yamato International Inc. | 2025-04-11 17:29:41 |
| 8127 | 2 | 2025年8月期 決算短信 | ヤマト インターナショナル株式会社│Yamato International Inc. | 2025-01-10 21:30:48 |
| 8127 | 2 | 2016年 その他のお知らせ | ヤマト インターナショナル株式会社│Yamato International Inc. | 2024-06-19 15:09:49 |
| 8127 | 2 | 株主メモ | ヤマト インターナショナル株式会社│Yamato International Inc. | 2024-06-19 15:09:48 |