| 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 | 5,398 | 5,440 | 5,377 | 5,400 | 90,700 | 45 | 101% | 100% | 86% | ▲▲ | 100% | 102% | 109% | 97% | 101% |
| 20250121 | 5,415 | 5,435 | 5,376 | 5,396 | 92,100 | -4 | 100% | 100% | 102% | ▼ | 100% | 103% | 110% | 97% | 101% |
| 20250122 | 5,396 | 5,438 | 5,391 | 5,412 | 89,900 | 16 | 100% | 100% | 98% | ▲ | 101% | 103% | 109% | 98% | 102% |
| 20250123 | 5,407 | 5,462 | 5,400 | 5,457 | 135,400 | 45 | 101% | 101% | 151% | ▲▲ | 101% | 103% | 109% | 98% | 103% |
| 20250124 | 5,431 | 5,521 | 5,431 | 5,469 | 194,000 | 12 | 100% | 101% | 143% | ▲▲▲ | 100% | 101% | 109% | 99% | 103% |
| 20250127 | 5,499 | 5,522 | 5,445 | 5,501 | 130,800 | 32 | 101% | 100% | 67% | ▲▲▲▲ | 100% | 103% | 109% | 99% | 103% |
| 20250128 | 5,518 | 5,559 | 5,501 | 5,545 | 109,800 | 44 | 101% | 100% | 84% | ▲▲▲▲▲ | 100% | 103% | 108% | 100% | 104% |
| 20250129 | 5,540 | 5,567 | 5,521 | 5,534 | 95,500 | -11 | 100% | 100% | 87% | ▼ | 101% | 104% | 108% | 100% | 104% |
| 20250130 | 5,534 | 5,587 | 5,534 | 5,568 | 93,400 | 34 | 101% | 101% | 98% | ▲ | 99% | 104% | 107% | 100% | 105% |
| 20250131 | 5,587 | 5,590 | 5,509 | 5,551 | 114,300 | -17 | 100% | 99% | 122% | ▼ | 99% | 104% | 105% | 100% | 104% |
| 20250203 | 5,714 | 5,776 | 5,600 | 5,657 | 355,000 | 106 | 102% | 99% | 311% | ▲ | 100% | 104% | 106% | 100% | 106% |
| 20250204 | 5,675 | 5,739 | 5,602 | 5,685 | 170,800 | 28 | 100% | 100% | 48% | ▲▲ | 101% | 102% | 105% | 100% | 107% |
| 20250205 | 5,700 | 5,788 | 5,667 | 5,771 | 183,000 | 86 | 102% | 101% | 107% | ▲▲▲ | 100% | 100% | 103% | 100% | 108% |
| 20250206 | 5,800 | 5,879 | 5,800 | 5,821 | 224,100 | 50 | 101% | 100% | 122% | ▲▲▲▲ | 101% | 100% | 102% | 100% | 109% |
| 20250207 | 5,869 | 5,940 | 5,866 | 5,916 | 203,000 | 95 | 102% | 101% | 91% | ▲▲▲▲▲ | 98% | 99% | 101% | 100% | 111% |
| 20250210 | 5,900 | 5,911 | 5,789 | 5,809 | 92,800 | -107 | 98% | 98% | 46% | ▼ | 99% | 100% | 105% | 98% | 109% |
| 20250212 | 5,809 | 5,820 | 5,742 | 5,764 | 180,200 | -45 | 99% | 99% | 194% | ▼▼ | 99% | 100% | 104% | 97% | 108% |
| 20250213 | 5,843 | 5,855 | 5,809 | 5,813 | 145,500 | 49 | 101% | 99% | 81% | ▲ | 100% | 100% | 107% | 98% | 109% |
| 20250214 | 5,813 | 5,861 | 5,802 | 5,841 | 126,400 | 28 | 100% | 100% | 87% | ▲▲ | 100% | 103% | 107% | 99% | 109% |
| 20250217 | 5,820 | 5,833 | 5,773 | 5,825 | 122,200 | -16 | 100% | 100% | 97% | ▼ | 101% | 104% | 109% | 98% | 108% |
| 20250218 | 5,780 | 5,854 | 5,780 | 5,819 | 98,400 | -6 | 100% | 101% | 81% | ▼▼ | 100% | 102% | 109% | 98% | 108% |
| 20250219 | 5,819 | 5,842 | 5,806 | 5,812 | 114,900 | -7 | 100% | 100% | 117% | ▼▼▼ | 100% | 102% | 109% | 98% | 107% |
| 20250220 | 5,831 | 5,849 | 5,804 | 5,812 | 141,900 | 0 | 100% | 100% | 123% | -- | 102% | 101% | 108% | 98% | 107% |
| 20250225 | 5,891 | 6,018 | 5,885 | 5,988 | 282,400 | 176 | 103% | 102% | 199% | ▲ | 97% | 99% | 106% | 100% | 109% |
| 20250226 | 6,006 | 6,006 | 5,822 | 5,854 | 181,700 | -134 | 98% | 97% | 64% | ▼ | 101% | 101% | 109% | 98% | 106% |
| 20250227 | 5,856 | 5,964 | 5,856 | 5,939 | 221,500 | 85 | 101% | 101% | 122% | ▲ | 99% | 100% | 106% | 99% | 107% |
| 20250228 | 5,976 | 6,029 | 5,710 | 5,892 | 332,400 | -47 | 99% | 99% | 150% | ▼ | 101% | 102% | 108% | 98% | 106% |
| 20250303 | 5,892 | 6,014 | 5,884 | 5,974 | 242,400 | 82 | 101% | 101% | 73% | ▲ | 100% | 100% | 107% | 100% | 108% |
| 20250304 | 5,913 | 5,989 | 5,875 | 5,892 | 152,800 | -82 | 99% | 100% | 63% | ▼ | 101% | 101% | 109% | 98% | 106% |
| 20250305 | 5,837 | 5,922 | 5,833 | 5,895 | 184,500 | 3 | 100% | 101% | 121% | ▲ | 101% | 100% | 107% | 98% | 104% |
| 20250306 | 5,929 | 6,020 | 5,887 | 5,981 | 114,300 | 86 | 101% | 101% | 62% | ▲▲ | 99% | 102% | 107% | 100% | 105% |
| 20250307 | 5,946 | 5,946 | 5,867 | 5,916 | 140,900 | -65 | 99% | 99% | 123% | ▼ | 100% | 103% | 107% | 99% | 103% |
| 20250310 | 5,916 | 5,943 | 5,867 | 5,909 | 89,600 | -7 | 100% | 100% | 64% | ▼▼ | 100% | 106% | 108% | 99% | 103% |
| 20250311 | 5,884 | 5,928 | 5,752 | 5,870 | 184,300 | -39 | 99% | 100% | 206% | ▼▼▼ | 101% | 107% | 109% | 98% | 102% |
| 20250312 | 5,840 | 5,940 | 5,832 | 5,917 | 133,000 | 47 | 101% | 101% | 72% | ▲ | 102% | 106% | 105% | 99% | 103% |
| 20250313 | 5,948 | 6,120 | 5,920 | 6,083 | 275,200 | 166 | 103% | 102% | 207% | ▲▲ | 99% | 104% | 101% | 100% | 106% |
| 20250314 | 6,120 | 6,120 | 6,016 | 6,082 | 190,200 | -1 | 100% | 99% | 69% | ▼ | 102% | 104% | 101% | 100% | 105% |
| 20250317 | 6,110 | 6,254 | 6,077 | 6,228 | 188,100 | 146 | 102% | 102% | 99% | ▲ | 99% | 102% | 98% | 100% | 107% |
| 20250318 | 6,256 | 6,288 | 6,205 | 6,219 | 172,400 | -9 | 100% | 99% | 92% | ▼ | 101% | 102% | 97% | 100% | 107% |
| 20250319 | 6,210 | 6,310 | 6,209 | 6,280 | 89,900 | 61 | 101% | 101% | 52% | ▲ | 101% | 101% | 97% | 100% | 108% |
| 20250321 | 6,269 | 6,370 | 6,269 | 6,345 | 227,700 | 65 | 101% | 101% | 253% | ▲▲ | 99% | 100% | 96% | 100% | 109% |
| 20250324 | 6,345 | 6,345 | 6,243 | 6,289 | 137,000 | -56 | 99% | 99% | 60% | ▼ | 99% | 98% | 95% | 99% | 108% |
| 20250325 | 6,389 | 6,389 | 6,309 | 6,352 | 183,700 | 63 | 101% | 99% | 134% | ▲ | 99% | 96% | 95% | 100% | 109% |
| 20250326 | 6,413 | 6,413 | 6,288 | 6,324 | 172,200 | -28 | 100% | 99% | 94% | ▼ | 101% | 98% | 97% | 100% | 108% |
| 20250327 | 6,280 | 6,354 | 6,259 | 6,354 | 206,200 | 30 | 100% | 101% | 120% | ▲ | 99% | 97% | 97% | 100% | 108% |
| 20250328 | 6,318 | 6,395 | 6,160 | 6,232 | 160,700 | -122 | 98% | 99% | 78% | ▼ | 100% | 98% | 99% | 98% | 106% |
| 20250331 | 6,155 | 6,173 | 6,034 | 6,132 | 191,500 | -100 | 98% | 100% | 119% | ▼▼ | 99% | 95% | 99% | 97% | 104% |
| 20250401 | 6,190 | 6,239 | 6,133 | 6,158 | 113,800 | 26 | 100% | 99% | 59% | ▲ | 99% | 94% | 99% | 97% | 105% |
| 20250402 | 6,189 | 6,190 | 6,049 | 6,103 | 124,900 | -55 | 99% | 99% | 110% | ▼ | 103% | 103% | 104% | 96% | 104% |
| 20250403 | 5,864 | 6,060 | 5,835 | 6,029 | 202,900 | -74 | 99% | 103% | 162% | ▼▼ | 100% | 103% | 0% | 95% | 103% |
| 20250404 | 5,853 | 5,963 | 5,810 | 5,870 | 209,700 | -159 | 97% | 100% | 103% | ▼▼▼ | 101% | 105% | 0% | 92% | 100% |
| 20250408 | 5,745 | 5,858 | 5,703 | 5,789 | 274,800 | -81 | 99% | 101% | 131% | ▼▼▼▼ | 99% | 105% | 0% | 91% | 100% |
| 20250409 | 5,768 | 5,825 | 5,661 | 5,721 | 266,900 | -68 | 99% | 99% | 97% | ▼▼▼▼▼ | 98% | 97% | 0% | 90% | 100% |
| 20250410 | 6,172 | 6,172 | 5,976 | 6,031 | 206,000 | 310 | 105% | 98% | 77% | ▲ | 103% | 103% | 0% | 95% | 105% |
| 20250411 | 5,813 | 5,974 | 5,792 | 5,972 | 165,000 | -59 | 99% | 103% | 80% | ▼ | 101% | 102% | 0% | 94% | 104% |
| 20250414 | 6,000 | 6,093 | 5,973 | 6,044 | 167,700 | 72 | 101% | 101% | 102% | ▲ | 99% | 101% | 0% | 95% | 106% |
| 20250415 | 6,030 | 6,068 | 5,942 | 5,977 | 142,000 | -67 | 99% | 99% | 85% | ▼ | 100% | 0% | 0% | 94% | 104% |
| 20250416 | 5,978 | 5,995 | 5,946 | 5,995 | 87,200 | 18 | 100% | 100% | 61% | ▲ | 100% | 0% | 0% | 94% | 105% |
| 20250417 | 6,009 | 6,040 | 5,975 | 6,008 | 73,900 | 13 | 100% | 100% | 85% | ▲▲ | 102% | 0% | 0% | 95% | 105% |
| 20250418 | 6,002 | 6,115 | 5,990 | 6,099 | 76,600 | 91 | 102% | 102% | 104% | ▲▲▲ | % | % | % | 96% | 107% |
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 | 9,400 | 8,100 | 5,000 | 2,700 | 4,400 | 5,400 |
| 2025-04-04 | 13,100 | 10,300 | 7,300 | 2,500 | 5,800 | 7,800 |
| 2025-03-28 | 16,900 | 15,300 | 5,100 | 7,500 | 11,800 | 7,800 |
| 2025-03-21 | 16,800 | 12,600 | 5,100 | 6,900 | 11,700 | 5,700 |
| 2025-03-14 | 11,200 | 13,100 | 0 | 6,600 | 11,200 | 6,500 |
| 2025-03-07 | 8,600 | 11,800 | 0 | 5,700 | 8,600 | 6,100 |
| 2025-02-28 | 11,600 | 23,600 | 2,500 | 16,000 | 9,100 | 7,600 |
| 2025-02-21 | 10,000 | 20,600 | 2,500 | 16,200 | 7,500 | 4,400 |
| 2025-02-14 | 14,100 | 71,900 | 4,600 | 66,600 | 9,500 | 5,300 |
| 2025-02-07 | 14,100 | 77,800 | 3,000 | 72,500 | 11,100 | 5,300 |
| 2025-01-31 | 5,000 | 18,900 | 0 | 12,100 | 5,000 | 6,800 |
| 2025-01-24 | 2,800 | 17,800 | 0 | 12,800 | 2,800 | 5,000 |
| 2025-01-17 | 2,400 | 17,000 | 0 | 12,200 | 2,400 | 4,800 |
| 2025-01-10 | 2,300 | 17,000 | 0 | 12,100 | 2,300 | 4,900 |
| 2024-12-27 | 5,800 | 18,600 | 3,500 | 12,100 | 2,300 | 6,500 |
| 2024-12-20 | 6,300 | 21,600 | 3,600 | 13,000 | 2,700 | 8,600 |
| 2024-12-13 | 10,100 | 24,300 | 7,600 | 14,000 | 2,500 | 10,300 |
| 2024-12-06 | 9,900 | 8,800 | 7,600 | 2,900 | 2,300 | 5,900 |
| 2024-11-29 | 9,900 | 11,300 | 7,600 | 3,000 | 2,300 | 8,300 |
| 2024-11-22 | 10,000 | 12,500 | 6,900 | 2,800 | 3,100 | 9,700 |
| 2024-11-15 | 10,900 | 11,800 | 6,900 | 2,200 | 4,000 | 9,600 |
| 2024-11-08 | 14,300 | 13,300 | 7,000 | 2,000 | 7,300 | 11,300 |
| 2024-11-01 | 33,600 | 17,100 | 27,100 | 2,200 | 6,500 | 14,900 |
| 2024-10-25 | 11,300 | 20,400 | 11,000 | 6,500 | 300 | 13,900 |
| 2024-10-18 | 11,200 | 19,700 | 11,000 | 6,100 | 200 | 13,600 |
| 2024-10-11 | 23,800 | 16,300 | 13,600 | 2,500 | 10,200 | 13,800 |
| 2024-10-04 | 9,000 | 16,000 | 8,800 | 2,200 | 200 | 13,800 |
| 2024-09-27 | 8,700 | 18,500 | 7,400 | 3,000 | 1,300 | 15,500 |
| 2024-09-20 | 12,200 | 22,400 | 7,400 | 2,700 | 4,800 | 19,700 |
| 2024-09-13 | 8,000 | 39,900 | 7,400 | 15,700 | 600 | 24,200 |
| 2024-09-06 | 9,700 | 34,200 | 7,400 | 7,700 | 2,300 | 26,500 |
| 2024-08-30 | 9,700 | 43,300 | 0 | 12,400 | 9,700 | 30,900 |
| 2024-08-23 | 40,300 | 35,000 | 13,800 | 8,900 | 26,500 | 26,100 |
| 2024-08-16 | 100 | 37,200 | 0 | 8,000 | 100 | 29,200 |
| 2024-08-09 | 0 | 28,700 | 0 | 5,200 | 0 | 23,500 |
| 2024-08-02 | 500 | 17,600 | 0 | 1,600 | 500 | 16,000 |
| 2024-07-26 | 600 | 9,900 | 0 | 1,400 | 600 | 8,500 |
| 2024-07-19 | 400 | 13,400 | 0 | 5,300 | 400 | 8,100 |
| 2024-07-12 | 500 | 33,300 | 0 | 5,400 | 500 | 27,900 |
| 2024-07-05 | 100 | 12,100 | 0 | 5,400 | 100 | 6,700 |
| 2024-06-28 | 100 | 42,200 | 0 | 4,500 | 100 | 37,700 |
| 2024-06-21 | 300 | 23,400 | 0 | 4,400 | 300 | 19,000 |
| 2024-06-14 | 300 | 9,100 | 100 | 4,400 | 200 | 4,700 |
| 2024-06-07 | 700 | 7,900 | 100 | 4,000 | 600 | 3,900 |
| 2024-05-31 | 2,000 | 7,700 | 500 | 4,300 | 1,500 | 3,400 |
| 2024-05-24 | 800 | 9,100 | 100 | 4,600 | 700 | 4,500 |
| 2024-05-17 | 2,200 | 9,600 | 100 | 4,600 | 2,100 | 5,000 |
| 2024-05-10 | 6,200 | 5,400 | 2,500 | 1,800 | 3,700 | 3,600 |
| 2024-05-02 | 3,800 | 5,500 | 2,500 | 2,300 | 1,300 | 3,200 |
| 2024-04-26 | 3,100 | 5,500 | 2,400 | 1,700 | 700 | 3,800 |
| 2024-04-19 | 2,900 | 5,800 | 2,400 | 2,100 | 500 | 3,700 |
| 2024-04-12 | 2,700 | 6,300 | 2,400 | 2,100 | 300 | 4,200 |
| 2024-04-05 | 3,200 | 7,700 | 2,400 | 2,200 | 800 | 5,500 |
| 2024-03-29 | 8,300 | 4,500 | 8,000 | 1,400 | 300 | 3,100 |
| 2024-03-22 | 8,500 | 6,700 | 8,000 | 2,200 | 500 | 4,500 |
| 2024-03-15 | 9,200 | 6,300 | 8,000 | 1,500 | 1,200 | 4,800 |
| 2024-03-08 | 9,000 | 5,000 | 8,000 | 1,200 | 1,000 | 3,800 |
| 2024-03-01 | 9,200 | 4,700 | 8,000 | 1,200 | 1,200 | 3,500 |
| 2024-02-22 | 13,300 | 10,000 | 12,800 | 2,200 | 500 | 7,800 |
| 2024-02-16 | 18,600 | 4,300 | 18,100 | 900 | 500 | 3,400 |
| 2024-02-09 | 63,200 | 5,100 | 61,800 | 1,000 | 1,400 | 4,100 |
| 2024-02-02 | 92,900 | 6,700 | 88,200 | 900 | 4,700 | 5,800 |
| 2024-01-26 | 112,500 | 4,000 | 110,200 | 1,200 | 2,300 | 2,800 |
| 2024-01-19 | 113,600 | 3,300 | 110,200 | 900 | 3,400 | 2,400 |
| 2024-01-12 | 117,400 | 6,800 | 110,200 | 1,300 | 7,200 | 5,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-04 | UBS AG | 292,446 | 0.52% | ▲ | 5,853 | 5,963 | 5,810 | 5,870 | 209,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250317 | 15:30 | 山九 | 自己株式の消却完了に関するお知らせ |
| 20250304 | 15:30 | 山九 | 自己株式の取得状況および取得終了ならびに自己株式の消却株式数に関するお知らせ |
| 20250227 | 15:00 | 山九 | 代表取締役の異動及び取締役の異動に関するお知らせ |
| 20250204 | 15:30 | 山九 | 自己株式の取得状況に関するお知らせ |
| 20250107 | 14:00 | 山九 | 自己株式の取得状況に関するお知らせ |
| 20241203 | 14:00 | 山九 | 自己株式の取得状況に関するお知らせ |
| 20241105 | 14:00 | 山九 | 自己株式の取得状況に関するお知らせ |
| 20241031 | 13:00 | 山九 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 13:00 | 山九 | 業績予想の修正に関するお知らせ |
| 20241031 | 13:00 | 山九 | 剰余金の配当（中間配当・増配）の決定及び期末配当予想の修正（増配）に関するお知らせ |
| 20241002 | 14:00 | 山九 | 自己株式の取得状況に関するお知らせ |
| 20240903 | 15:00 | 山九 | 自己株式の取得状況に関するお知らせ |
| 20240802 | 14:00 | 山九 | 自己株式の取得状況に関するお知らせ |
| 20240731 | 14:00 | 山九 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240702 | 14:00 | 山九 | 自己株式の取得状況に関するお知らせ |
| 20240628 | 14:00 | 山九 | 投資単位の引き下げに関する考え方および方針等について |
| 20240604 | 14:00 | 山九 | 自己株式の取得状況に関するお知らせ |
| 20240513 | 13:00 | 山九 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 13:00 | 山九 | 剰余金の配当（増配）に関するお知らせ |
| 20240513 | 13:00 | 山九 | 自己株式取得に係る事項の決定および自己株式消却に係る事項の決定に関するお知らせ |
| 20240415 | 17:00 | 山九 | 自己株式の消却完了に関するお知らせ |
| 20240327 | 14:00 | 山九 | 取締役の任期変更（定款の一部変更）に関するお知らせ |
| 20240327 | 14:00 | 山九 | 自己株式の消却に関する一部変更のお知らせ |
| 20240304 | 14:00 | 山九 | 自己株式の取得状況および取得終了ならびに自己株式の消却株式数に関するお知らせ |
| 20240202 | 14:00 | 山九 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VCRC | 350 | 2025-03-07 10:14 | 山九（株） | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9065 | 1 | 物流・機工・メンテナンス｜山九株式会社 | 2025-04-20 03:24:35 |
| 9065 | 3 | ニュース一覧 | 山九株式会社 | 2024-06-14 15:47:46 |