| 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 | 9,071 | 9,198 | 9,002 | 9,122 | 32,800 | -2 | 100% | 101% | 86% | ▼▼▼ | 98% | 100% | 103% | 93% | 100% |
| 20240726 | 9,207 | 9,207 | 9,008 | 9,056 | 31,100 | -66 | 99% | 98% | 95% | ▼▼▼▼ | 100% | 101% | 108% | 93% | 100% |
| 20240729 | 9,056 | 9,145 | 9,030 | 9,097 | 39,900 | 41 | 100% | 100% | 128% | ▲ | 98% | 97% | 108% | 96% | 100% |
| 20240730 | 9,097 | 9,097 | 8,920 | 8,939 | 39,000 | -158 | 98% | 98% | 98% | ▼ | 103% | 99% | 110% | 95% | 100% |
| 20240731 | 8,916 | 9,177 | 8,899 | 9,171 | 46,200 | 232 | 103% | 103% | 118% | ▲ | 100% | 95% | 107% | 97% | 103% |
| 20240801 | 9,140 | 9,199 | 8,968 | 9,124 | 40,500 | -47 | 99% | 100% | 88% | ▼ | 98% | 98% | 108% | 97% | 102% |
| 20240802 | 9,050 | 9,113 | 8,807 | 8,849 | 57,300 | -275 | 97% | 98% | 141% | ▼▼ | 100% | 102% | 112% | 94% | 100% |
| 20240805 | 8,785 | 9,000 | 8,414 | 8,783 | 76,100 | -66 | 99% | 100% | 133% | ▼▼▼ | 98% | 102% | 112% | 94% | 100% |
| 20240806 | 8,783 | 8,940 | 8,501 | 8,640 | 78,400 | -143 | 98% | 98% | 103% | ▼▼▼▼ | 101% | 103% | 114% | 92% | 100% |
| 20240807 | 8,604 | 9,042 | 8,604 | 8,713 | 66,300 | 73 | 101% | 101% | 85% | ▲ | 101% | 102% | 113% | 94% | 101% |
| 20240808 | 8,698 | 9,060 | 8,663 | 8,827 | 50,400 | 114 | 101% | 101% | 76% | ▲▲ | 100% | 101% | 112% | 95% | 102% |
| 20240809 | 8,957 | 9,002 | 8,695 | 8,936 | 70,500 | 109 | 101% | 100% | 140% | ▲▲▲ | 101% | 104% | 113% | 96% | 103% |
| 20240813 | 8,815 | 8,979 | 8,750 | 8,875 | 76,600 | -61 | 99% | 101% | 109% | ▼ | 99% | 103% | 114% | 96% | 103% |
| 20240814 | 8,968 | 9,024 | 8,821 | 8,867 | 53,400 | -8 | 100% | 99% | 70% | ▼▼ | 100% | 104% | 115% | 96% | 103% |
| 20240815 | 8,867 | 8,943 | 8,808 | 8,866 | 31,900 | -1 | 100% | 100% | 60% | ▼▼▼ | 102% | 105% | 115% | 96% | 103% |
| 20240816 | 8,875 | 9,041 | 8,874 | 9,012 | 28,800 | 146 | 102% | 102% | 90% | ▲ | 102% | 105% | 114% | 98% | 104% |
| 20240819 | 9,000 | 9,212 | 8,995 | 9,174 | 54,500 | 162 | 102% | 102% | 189% | ▲▲ | 101% | 106% | 112% | 99% | 106% |
| 20240820 | 9,151 | 9,317 | 9,110 | 9,245 | 45,800 | 71 | 101% | 101% | 84% | ▲▲▲ | 100% | 106% | 111% | 100% | 107% |
| 20240821 | 9,232 | 9,340 | 9,221 | 9,262 | 29,200 | 17 | 100% | 100% | 64% | ▲▲▲▲ | 100% | 105% | 110% | 100% | 107% |
| 20240822 | 9,328 | 9,328 | 9,150 | 9,282 | 41,800 | 20 | 100% | 100% | 143% | ▲▲▲▲▲ | 101% | 103% | 110% | 100% | 107% |
| 20240823 | 9,331 | 9,524 | 9,331 | 9,443 | 62,900 | 161 | 102% | 101% | 150% | ▲▲▲▲▲▲ | 102% | 101% | 108% | 100% | 109% |
| 20240826 | 9,500 | 9,737 | 9,443 | 9,737 | 71,100 | 294 | 103% | 102% | 113% | ▲▲▲▲▲▲▲ | 101% | 98% | 105% | 100% | 113% |
| 20240827 | 9,750 | 9,846 | 9,668 | 9,807 | 57,200 | 70 | 101% | 101% | 80% | ▲▲▲▲▲▲▲▲ | 98% | 98% | 103% | 100% | 114% |
| 20240828 | 9,770 | 9,798 | 9,555 | 9,577 | 59,800 | -230 | 98% | 98% | 105% | ▼ | 100% | 100% | 104% | 98% | 111% |
| 20240829 | 9,633 | 9,642 | 9,506 | 9,624 | 41,200 | 47 | 100% | 100% | 69% | ▲ | 99% | 101% | 104% | 98% | 111% |
| 20240830 | 9,650 | 9,758 | 9,561 | 9,569 | 90,000 | -55 | 99% | 99% | 218% | ▼ | 99% | 105% | 105% | 98% | 111% |
| 20240902 | 9,555 | 9,569 | 9,349 | 9,468 | 33,200 | -101 | 99% | 99% | 37% | ▼▼ | 101% | 106% | 106% | 97% | 110% |
| 20240903 | 9,440 | 9,589 | 9,438 | 9,576 | 29,000 | 108 | 101% | 101% | 87% | ▲ | 101% | 107% | 105% | 98% | 111% |
| 20240904 | 9,550 | 9,775 | 9,538 | 9,656 | 64,600 | 80 | 101% | 101% | 223% | ▲▲ | 101% | 106% | 103% | 98% | 111% |
| 20240905 | 9,690 | 9,826 | 9,656 | 9,763 | 45,000 | 107 | 101% | 101% | 70% | ▲▲▲ | 102% | 102% | 101% | 100% | 111% |
| 20240906 | 9,809 | 10,035 | 9,807 | 9,989 | 72,400 | 226 | 102% | 102% | 161% | ▲▲▲▲ | 99% | 100% | 98% | 100% | 113% |
| 20240909 | 10,035 | 10,095 | 9,822 | 9,972 | 57,700 | -17 | 100% | 99% | 80% | ▼ | 103% | 101% | 99% | 100% | 112% |
| 20240910 | 9,972 | 10,255 | 9,870 | 10,240 | 47,000 | 268 | 103% | 103% | 81% | ▲ | 96% | 98% | 96% | 100% | 115% |
| 20240911 | 10,250 | 10,305 | 9,807 | 9,868 | 70,600 | -372 | 96% | 96% | 150% | ▼ | 101% | 101% | 100% | 96% | 111% |
| 20240912 | 9,928 | 10,060 | 9,896 | 10,035 | 43,200 | 167 | 102% | 101% | 61% | ▲ | 98% | 101% | 99% | 98% | 111% |
| 20240913 | 9,946 | 10,035 | 9,718 | 9,750 | 76,900 | -285 | 97% | 98% | 178% | ▼ | 102% | 102% | 101% | 95% | 106% |
| 20240917 | 9,800 | 10,035 | 9,768 | 10,035 | 46,300 | 285 | 103% | 102% | 60% | ▲ | 100% | 97% | 99% | 98% | 109% |
| 20240918 | 10,020 | 10,115 | 9,931 | 10,025 | 37,800 | -10 | 100% | 100% | 82% | ▼ | 100% | 98% | 99% | 98% | 108% |
| 20240919 | 10,025 | 10,075 | 9,925 | 9,998 | 31,600 | -27 | 100% | 100% | 84% | ▼▼ | 100% | 99% | 99% | 98% | 108% |
| 20240920 | 9,950 | 9,998 | 9,878 | 9,963 | 79,300 | -35 | 100% | 100% | 251% | ▼▼▼ | 98% | 98% | 99% | 97% | 106% |
| 20240924 | 9,946 | 9,946 | 9,672 | 9,717 | 72,500 | -246 | 98% | 98% | 91% | ▼▼▼▼ | 100% | 100% | 102% | 95% | 103% |
| 20240925 | 9,690 | 9,750 | 9,586 | 9,694 | 48,700 | -23 | 100% | 100% | 67% | ▼▼▼▼▼ | 101% | 100% | 98% | 95% | 102% |
| 20240926 | 9,723 | 9,898 | 9,709 | 9,864 | 71,600 | 170 | 102% | 101% | 147% | ▲ | 100% | 101% | 98% | 96% | 104% |
| 20240927 | 9,668 | 9,817 | 9,638 | 9,669 | 74,600 | -195 | 98% | 100% | 104% | ▼ | 101% | 103% | 98% | 94% | 102% |
| 20240930 | 9,631 | 9,808 | 9,567 | 9,722 | 67,000 | 53 | 101% | 101% | 90% | ▲ | 100% | 102% | 97% | 95% | 103% |
| 20241001 | 9,722 | 9,764 | 9,624 | 9,709 | 28,600 | -13 | 100% | 100% | 43% | ▼ | 99% | 101% | 97% | 95% | 103% |
| 20241002 | 9,742 | 9,879 | 9,575 | 9,606 | 40,300 | -103 | 99% | 99% | 141% | ▼▼ | 101% | 103% | 98% | 94% | 100% |
| 20241003 | 9,606 | 9,741 | 9,606 | 9,722 | 29,800 | 116 | 101% | 101% | 74% | ▲ | 101% | 101% | 96% | 95% | 101% |
| 20241004 | 9,798 | 9,979 | 9,795 | 9,882 | 50,900 | 160 | 102% | 101% | 171% | ▲▲ | 99% | 94% | 95% | 97% | 103% |
| 20241007 | 9,952 | 9,960 | 9,841 | 9,858 | 41,200 | -24 | 100% | 99% | 81% | ▼ | 100% | 97% | 0% | 96% | 103% |
| 20241008 | 9,804 | 9,934 | 9,761 | 9,761 | 36,300 | -97 | 99% | 100% | 88% | ▼▼ | 101% | 97% | 0% | 95% | 102% |
| 20241009 | 9,804 | 9,927 | 9,762 | 9,860 | 38,900 | 99 | 101% | 101% | 107% | ▲ | 96% | 97% | 0% | 96% | 103% |
| 20241010 | 9,775 | 9,848 | 9,310 | 9,354 | 128,900 | -506 | 95% | 96% | 331% | ▼ | 100% | 101% | 0% | 93% | 100% |
| 20241011 | 9,300 | 9,391 | 9,230 | 9,345 | 72,500 | -9 | 100% | 100% | 56% | ▼▼ | 101% | 100% | 0% | 93% | 100% |
| 20241015 | 9,369 | 9,525 | 9,350 | 9,480 | 47,200 | 135 | 101% | 101% | 65% | ▲ | 100% | 99% | 0% | 94% | 101% |
| 20241016 | 9,480 | 9,650 | 9,455 | 9,455 | 55,200 | -25 | 100% | 100% | 117% | ▼ | 99% | 100% | 0% | 94% | 101% |
| 20241017 | 9,455 | 9,516 | 9,360 | 9,366 | 36,900 | -89 | 99% | 99% | 67% | ▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 9,360 | 9,471 | 9,360 | 9,405 | 26,100 | 39 | 100% | 100% | 71% | ▲ | 99% | 0% | 0% | 94% | 101% |
| 20241021 | 9,450 | 9,488 | 9,323 | 9,371 | 45,900 | -34 | 100% | 99% | 176% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241022 | 9,380 | 9,451 | 9,322 | 9,410 | 47,200 | 39 | 100% | 100% | 103% | ▲ | % | % | % | 95% | 101% |
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 | 9,600 | 18,600 | 5,900 | 6,300 | 3,700 | 12,300 |
| 2024-10-11 | 9,300 | 23,000 | 5,900 | 6,900 | 3,400 | 16,100 |
| 2024-10-04 | 12,000 | 12,600 | 5,400 | 5,400 | 6,600 | 7,200 |
| 2024-09-27 | 10,600 | 15,000 | 5,100 | 5,200 | 5,500 | 9,800 |
| 2024-09-20 | 12,800 | 12,600 | 6,500 | 4,900 | 6,300 | 7,700 |
| 2024-09-13 | 12,400 | 13,700 | 6,400 | 4,300 | 6,000 | 9,400 |
| 2024-09-06 | 13,600 | 8,800 | 6,900 | 4,100 | 6,700 | 4,700 |
| 2024-08-30 | 10,300 | 16,400 | 5,600 | 6,900 | 4,700 | 9,500 |
| 2024-08-23 | 9,900 | 15,400 | 6,100 | 7,300 | 3,800 | 8,100 |
| 2024-08-16 | 8,700 | 18,200 | 6,200 | 8,000 | 2,500 | 10,200 |
| 2024-08-09 | 9,400 | 15,900 | 6,200 | 6,500 | 3,200 | 9,400 |
| 2024-08-02 | 11,000 | 19,900 | 9,100 | 6,500 | 1,900 | 13,400 |
| 2024-07-26 | 11,800 | 22,900 | 9,400 | 8,400 | 2,400 | 14,500 |
| 2024-07-19 | 13,300 | 20,800 | 9,600 | 8,300 | 3,700 | 12,500 |
| 2024-07-12 | 13,700 | 19,200 | 9,400 | 8,000 | 4,300 | 11,200 |
| 2024-07-05 | 14,000 | 19,800 | 9,800 | 7,700 | 4,200 | 12,100 |
| 2024-06-28 | 16,900 | 13,200 | 11,100 | 6,700 | 5,800 | 6,500 |
| 2024-06-21 | 15,600 | 12,200 | 10,900 | 5,700 | 4,700 | 6,500 |
| 2024-06-14 | 14,500 | 11,900 | 10,400 | 5,500 | 4,100 | 6,400 |
| 2024-06-07 | 13,000 | 17,400 | 9,800 | 6,000 | 3,200 | 11,400 |
| 2024-05-31 | 14,700 | 15,200 | 10,400 | 6,100 | 4,300 | 9,100 |
| 2024-05-24 | 16,800 | 19,000 | 12,600 | 7,500 | 4,200 | 11,500 |
| 2024-05-17 | 16,200 | 22,600 | 12,200 | 9,400 | 4,000 | 13,200 |
| 2024-05-10 | 14,900 | 22,600 | 11,100 | 9,000 | 3,800 | 13,600 |
| 2024-05-02 | 14,500 | 22,700 | 11,200 | 8,900 | 3,300 | 13,800 |
| 2024-04-26 | 13,800 | 22,700 | 11,100 | 7,700 | 2,700 | 15,000 |
| 2024-04-19 | 13,100 | 21,100 | 9,600 | 6,900 | 3,500 | 14,200 |
| 2024-04-12 | 14,800 | 18,300 | 9,800 | 6,400 | 5,000 | 11,900 |
| 2024-04-05 | 13,900 | 14,500 | 8,700 | 4,300 | 5,200 | 10,200 |
| 2024-03-29 | 15,900 | 13,700 | 8,700 | 4,300 | 7,200 | 9,400 |
| 2024-03-22 | 16,300 | 13,900 | 7,400 | 5,600 | 8,900 | 8,300 |
| 2024-03-15 | 15,200 | 12,300 | 7,100 | 5,400 | 8,100 | 6,900 |
| 2024-03-08 | 11,500 | 9,800 | 5,500 | 5,100 | 6,000 | 4,700 |
| 2024-03-01 | 5,700 | 12,800 | 2,100 | 4,900 | 3,600 | 7,900 |
| 2024-02-22 | 4,900 | 15,700 | 2,100 | 6,300 | 2,800 | 9,400 |
| 2024-02-16 | 5,800 | 17,100 | 2,100 | 5,300 | 3,700 | 11,800 |
| 2024-02-09 | 6,000 | 14,500 | 2,100 | 4,100 | 3,900 | 10,400 |
| 2024-02-02 | 5,800 | 11,300 | 2,100 | 3,800 | 3,700 | 7,500 |
| 2024-01-26 | 5,700 | 9,600 | 2,100 | 3,900 | 3,600 | 5,700 |
| 2024-01-19 | 6,500 | 8,700 | 2,100 | 3,500 | 4,400 | 5,200 |
| 2024-01-12 | 5,900 | 8,300 | 2,100 | 3,400 | 3,800 | 4,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-05 | ＳＭＢＣ日興証券株式会社 | 204,300 | 0.48% | ▼ | -18,144 | 8,394 | 8,514 | 8,380 | 8,444 | 62,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:00 | ヤオコー | （開示事項の経過報告）特例子会社認定に関するお知らせ |
| 20240621 | 15:00 | ヤオコー | 投資単位の引下げに関する考え方および方針について |
| 20240405 | 15:00 | ヤオコー | （訂正）「2024年満期ユーロ円建取得条項付転換社債型新株予約権付社債の取得に係る交付財産の決定に関するお知らせ」の一部訂正について |
| 20240401 | 15:00 | ヤオコー | 2024年満期ユーロ円建取得条項付転換社債型新株予約権付社債の取得に係る交付財産の決定に関するお知らせ |
| 20240220 | 15:00 | ヤオコー | 2024年満期ユーロ円建取得条項付転換社債型新株予約権付社債の取得及び消却に関するお知らせ |
| 20240213 | 15:00 | ヤオコー | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | ヤオコー | 人事異動に関するお知らせ |
| 20240115 | 15:00 | ヤオコー | 持分法適用会社の異動（連結子会社化） に関するお知らせ |
| 20240115 | 15:00 | ヤオコー | 組織改正および執行役員選任、人事異動、取締役辞任に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SQQB | 350 | 2024-02-07 14:20 | 株式会社ヤオコー | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8279 | 1 | 食生活提案型スーパーマーケット ヤオコー MARKETPLACE | ヤオコー MARKETPLACE | 2024-10-23 03:25:56 |
| 8279 | 2 | 免責事項 | 株主・投資家の皆さまへ (IR) | ヤオコー | 2024-06-19 08:33:32 |
| 8279 | 2 | 月次営業情報、営業数値 | 財務・業績 | 株主・投資家の皆さまへ (IR) | ヤオコー | 2024-06-19 08:33:30 |
| 8279 | 2 | 経営指標 | 財務・業績 | 株主・投資家の皆さまへ (IR) | ヤオコー | 2024-06-19 08:33:29 |
| 8279 | 2 | 業績ハイライト | 財務・業績 | 株主・投資家の皆さまへ (IR) | ヤオコー | 2024-06-19 08:33:28 |
| 8279 | 2 | 財務・業績 | 株主・投資家の皆さまへ (IR) | ヤオコー | 2024-06-19 08:33:27 |
| 8279 | 2 | 電子公告 | 株式関連情報 | 株主・投資家の皆さまへ (IR) | ヤオコー | 2024-06-19 08:33:26 |
| 8279 | 2 | 株主総会情報 | 株式関連情報 | 株主・投資家の皆さまへ (IR) | ヤオコー | 2024-06-19 08:33:25 |
| 8279 | 2 | 配当・優待 | 株式関連情報 | 株主・投資家の皆さまへ (IR) | ヤオコー | 2024-06-19 08:33:24 |
| 8279 | 2 | 株式基本情報 | 株式関連情報 | 株主・投資家の皆さまへ (IR) | ヤオコー | 2024-06-19 08:33:23 |