| 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 | 5,329 | 5,365 | 5,301 | 5,327 | 137,400 | -11 | 100% | 100% | 104% | ▼▼ | 99% | 96% | 86% | 97% | 100% |
| 20240726 | 5,350 | 5,368 | 5,281 | 5,281 | 103,400 | -46 | 99% | 99% | 75% | ▼▼▼ | 101% | 91% | 87% | 96% | 100% |
| 20240729 | 5,321 | 5,394 | 5,315 | 5,373 | 92,000 | 92 | 102% | 101% | 89% | ▲ | 100% | 87% | 88% | 98% | 102% |
| 20240730 | 5,323 | 5,363 | 5,301 | 5,335 | 119,600 | -38 | 99% | 100% | 130% | ▼ | 97% | 80% | 88% | 97% | 101% |
| 20240731 | 5,341 | 5,400 | 5,057 | 5,160 | 362,500 | -175 | 97% | 97% | 303% | ▼▼ | 96% | 84% | 93% | 94% | 100% |
| 20240801 | 5,060 | 5,087 | 4,804 | 4,835 | 336,600 | -325 | 94% | 96% | 93% | ▼▼▼ | 97% | 89% | 100% | 88% | 100% |
| 20240802 | 4,765 | 4,837 | 4,589 | 4,616 | 267,300 | -219 | 95% | 97% | 79% | ▼▼▼▼ | 92% | 96% | 108% | 84% | 100% |
| 20240805 | 4,393 | 4,405 | 3,993 | 4,022 | 272,800 | -594 | 87% | 92% | 102% | ▼▼▼▼▼ | 101% | 102% | 115% | 73% | 100% |
| 20240806 | 4,205 | 4,347 | 4,151 | 4,258 | 306,500 | 236 | 106% | 101% | 112% | ▲ | 100% | 102% | 114% | 78% | 106% |
| 20240807 | 4,216 | 4,320 | 4,156 | 4,218 | 301,900 | -40 | 99% | 100% | 98% | ▼ | 101% | 105% | 116% | 77% | 105% |
| 20240808 | 4,150 | 4,288 | 4,133 | 4,204 | 186,300 | -14 | 100% | 101% | 62% | ▼▼ | 97% | 103% | 111% | 77% | 105% |
| 20240809 | 4,322 | 4,329 | 4,162 | 4,212 | 200,500 | 8 | 100% | 97% | 108% | ▲ | 101% | 105% | 113% | 77% | 105% |
| 20240813 | 4,250 | 4,309 | 4,246 | 4,309 | 178,100 | 97 | 102% | 101% | 89% | ▲▲ | 100% | 106% | 112% | 79% | 107% |
| 20240814 | 4,309 | 4,324 | 4,264 | 4,305 | 151,800 | -4 | 100% | 100% | 85% | ▼ | 101% | 106% | 112% | 79% | 107% |
| 20240815 | 4,291 | 4,367 | 4,251 | 4,349 | 217,700 | 44 | 101% | 101% | 143% | ▲ | 100% | 102% | 108% | 79% | 108% |
| 20240816 | 4,478 | 4,486 | 4,437 | 4,467 | 166,400 | 118 | 103% | 100% | 76% | ▲▲ | 100% | 103% | 108% | 81% | 111% |
| 20240819 | 4,465 | 4,526 | 4,440 | 4,460 | 179,600 | -7 | 100% | 100% | 108% | ▼ | 101% | 103% | 107% | 81% | 111% |
| 20240820 | 4,499 | 4,585 | 4,471 | 4,564 | 161,000 | 104 | 102% | 101% | 90% | ▲ | 101% | 104% | 107% | 83% | 113% |
| 20240821 | 4,495 | 4,544 | 4,475 | 4,538 | 193,400 | -26 | 99% | 101% | 120% | ▼ | 101% | 103% | 107% | 84% | 113% |
| 20240822 | 4,527 | 4,558 | 4,518 | 4,555 | 143,700 | 17 | 100% | 101% | 74% | ▲ | 101% | 104% | 106% | 85% | 113% |
| 20240823 | 4,548 | 4,633 | 4,536 | 4,607 | 128,300 | 52 | 101% | 101% | 89% | ▲▲ | 100% | 103% | 105% | 86% | 115% |
| 20240826 | 4,610 | 4,632 | 4,587 | 4,623 | 187,000 | 16 | 100% | 100% | 146% | ▲▲▲ | 100% | 102% | 105% | 86% | 115% |
| 20240827 | 4,657 | 4,701 | 4,657 | 4,677 | 244,400 | 54 | 101% | 100% | 131% | ▲▲▲▲ | 101% | 104% | 107% | 88% | 116% |
| 20240828 | 4,638 | 4,706 | 4,633 | 4,682 | 285,100 | 5 | 100% | 101% | 117% | ▲▲▲▲▲ | 101% | 103% | 106% | 91% | 116% |
| 20240829 | 4,682 | 4,759 | 4,665 | 4,715 | 292,800 | 33 | 101% | 101% | 103% | ▲▲▲▲▲▲ | 101% | 100% | 105% | 98% | 117% |
| 20240830 | 4,705 | 4,813 | 4,700 | 4,765 | 207,600 | 50 | 101% | 101% | 71% | ▲▲▲▲▲▲▲ | 99% | 98% | 103% | 100% | 118% |
| 20240902 | 4,800 | 4,817 | 4,720 | 4,765 | 166,000 | 0 | 100% | 99% | 80% | -- | 101% | 100% | 104% | 100% | 118% |
| 20240903 | 4,763 | 4,834 | 4,750 | 4,818 | 122,900 | 53 | 101% | 101% | 74% | ▲ | 99% | 101% | 104% | 100% | 115% |
| 20240904 | 4,748 | 4,784 | 4,685 | 4,702 | 164,600 | -116 | 98% | 99% | 134% | ▼ | 101% | 103% | 106% | 98% | 112% |
| 20240905 | 4,648 | 4,755 | 4,633 | 4,712 | 109,500 | 10 | 100% | 101% | 67% | ▲ | 100% | 101% | 106% | 98% | 112% |
| 20240906 | 4,712 | 4,745 | 4,693 | 4,726 | 105,100 | 14 | 100% | 100% | 96% | ▲▲ | 101% | 101% | 107% | 98% | 112% |
| 20240909 | 4,679 | 4,754 | 4,652 | 4,741 | 137,000 | 15 | 100% | 101% | 130% | ▲▲▲ | 101% | 101% | 106% | 98% | 110% |
| 20240910 | 4,741 | 4,816 | 4,737 | 4,790 | 130,500 | 49 | 101% | 101% | 95% | ▲▲▲▲ | 98% | 101% | 105% | 99% | 111% |
| 20240911 | 4,760 | 4,760 | 4,635 | 4,662 | 161,100 | -128 | 97% | 98% | 123% | ▼ | 100% | 103% | 106% | 97% | 107% |
| 20240912 | 4,715 | 4,764 | 4,680 | 4,738 | 141,000 | 76 | 102% | 100% | 88% | ▲ | 100% | 104% | 107% | 98% | 106% |
| 20240913 | 4,668 | 4,734 | 4,645 | 4,653 | 195,600 | -85 | 98% | 100% | 139% | ▼ | 101% | 103% | 106% | 97% | 104% |
| 20240917 | 4,719 | 4,778 | 4,652 | 4,777 | 229,300 | 124 | 103% | 101% | 117% | ▲ | 100% | 102% | 105% | 99% | 105% |
| 20240918 | 4,795 | 4,837 | 4,767 | 4,788 | 170,600 | 11 | 100% | 100% | 74% | ▲▲ | 100% | 102% | 104% | 99% | 106% |
| 20240919 | 4,830 | 4,852 | 4,761 | 4,837 | 112,500 | 49 | 101% | 100% | 66% | ▲▲▲ | 100% | 102% | 103% | 100% | 106% |
| 20240920 | 4,865 | 4,905 | 4,842 | 4,842 | 163,600 | 5 | 100% | 100% | 145% | ▲▲▲▲ | 99% | 101% | 102% | 100% | 105% |
| 20240924 | 4,860 | 4,863 | 4,815 | 4,830 | 73,800 | -12 | 100% | 99% | 45% | ▼ | 101% | 101% | 103% | 100% | 104% |
| 20240925 | 4,839 | 4,899 | 4,825 | 4,867 | 66,500 | 37 | 101% | 101% | 90% | ▲ | 101% | 101% | 101% | 100% | 105% |
| 20240926 | 4,901 | 4,940 | 4,866 | 4,940 | 134,600 | 73 | 101% | 101% | 202% | ▲▲ | 100% | 101% | 101% | 100% | 106% |
| 20240927 | 4,900 | 4,936 | 4,880 | 4,921 | 87,500 | -19 | 100% | 100% | 65% | ▼ | 101% | 104% | 104% | 100% | 106% |
| 20240930 | 4,747 | 4,842 | 4,747 | 4,814 | 92,100 | -107 | 98% | 101% | 105% | ▼▼ | 101% | 103% | 100% | 97% | 103% |
| 20241001 | 4,850 | 4,911 | 4,828 | 4,895 | 168,600 | 81 | 102% | 101% | 183% | ▲ | 101% | 102% | 99% | 99% | 105% |
| 20241002 | 4,895 | 4,949 | 4,895 | 4,931 | 184,000 | 36 | 101% | 101% | 109% | ▲▲ | 99% | 99% | 97% | 100% | 106% |
| 20241003 | 5,001 | 5,028 | 4,946 | 4,946 | 93,100 | 15 | 100% | 99% | 51% | ▲▲▲ | 100% | 100% | 98% | 100% | 106% |
| 20241004 | 4,945 | 4,983 | 4,936 | 4,940 | 93,400 | -6 | 100% | 100% | 100% | ▼ | 100% | 99% | 96% | 100% | 106% |
| 20241007 | 5,010 | 5,038 | 4,955 | 5,015 | 98,700 | 75 | 102% | 100% | 106% | ▲ | 101% | 100% | 0% | 100% | 108% |
| 20241008 | 4,927 | 5,008 | 4,924 | 4,953 | 120,600 | -62 | 99% | 101% | 122% | ▼ | 100% | 99% | 0% | 99% | 106% |
| 20241009 | 4,962 | 5,004 | 4,902 | 4,943 | 86,500 | -10 | 100% | 100% | 72% | ▼▼ | 100% | 97% | 0% | 99% | 106% |
| 20241010 | 4,981 | 4,983 | 4,937 | 4,964 | 111,400 | 21 | 100% | 100% | 129% | ▲ | 99% | 98% | 0% | 99% | 107% |
| 20241011 | 4,964 | 4,988 | 4,881 | 4,896 | 107,800 | -68 | 99% | 99% | 97% | ▼ | 100% | 99% | 0% | 98% | 105% |
| 20241015 | 4,916 | 4,954 | 4,910 | 4,927 | 144,200 | 31 | 101% | 100% | 134% | ▲ | 100% | 101% | 0% | 98% | 106% |
| 20241016 | 4,817 | 4,880 | 4,800 | 4,835 | 239,900 | -92 | 98% | 100% | 166% | ▼ | 100% | 98% | 0% | 96% | 101% |
| 20241017 | 4,880 | 4,883 | 4,823 | 4,856 | 177,300 | 21 | 100% | 100% | 74% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241018 | 4,873 | 4,911 | 4,841 | 4,857 | 119,200 | 1 | 100% | 100% | 67% | ▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20241021 | 4,850 | 4,879 | 4,828 | 4,856 | 121,800 | -1 | 100% | 100% | 102% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241022 | 4,825 | 4,855 | 4,757 | 4,803 | 208,800 | -53 | 99% | 100% | 171% | ▼▼ | % | % | % | 96% | 100% |
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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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
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 | 2024-10-23 01:26:31 |
| 9065 | 3 | ニュース一覧 | 山九株式会社 | 2024-06-14 15:47:46 |