| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250210 | 2,228 | 2,289 | 2,228 | 2,245 | 1,100 | 17 | 101% | 101% | 367% | ▲▲ | 103% | 108% | 133% | 96% | 106% |
| 20250212 | 2,217 | 2,308 | 2,213 | 2,273 | 5,300 | 28 | 101% | 103% | 482% | ▲▲▲ | 106% | 107% | 131% | 98% | 107% |
| 20250213 | 2,248 | 2,434 | 2,248 | 2,394 | 9,500 | 121 | 105% | 106% | 179% | ▲▲▲▲ | 100% | 100% | 124% | 100% | 113% |
| 20250214 | 2,394 | 2,395 | 2,360 | 2,388 | 3,900 | -6 | 100% | 100% | 41% | ▼ | 100% | 101% | 124% | 100% | 113% |
| 20250217 | 2,390 | 2,395 | 2,390 | 2,395 | 800 | 7 | 100% | 100% | 21% | ▲ | 100% | 101% | 124% | 100% | 113% |
| 20250218 | 2,395 | 2,410 | 2,388 | 2,398 | 2,100 | 3 | 100% | 100% | 263% | ▲▲ | 100% | 102% | 124% | 100% | 113% |
| 20250219 | 2,390 | 2,390 | 2,382 | 2,386 | 1,200 | -12 | 99% | 100% | 57% | ▼ | 100% | 105% | 125% | 99% | 113% |
| 20250220 | 2,386 | 2,388 | 2,361 | 2,388 | 700 | 2 | 100% | 100% | 58% | ▲ | 100% | 105% | 123% | 100% | 113% |
| 20250225 | 2,414 | 2,414 | 2,400 | 2,414 | 1,000 | 26 | 101% | 100% | 143% | ▲▲ | 100% | 107% | 131% | 100% | 114% |
| 20250226 | 2,415 | 2,420 | 2,370 | 2,420 | 1,000 | 6 | 100% | 100% | 100% | ▲▲▲ | 101% | 107% | 130% | 100% | 114% |
| 20250227 | 2,427 | 2,443 | 2,427 | 2,443 | 300 | 23 | 101% | 101% | 30% | ▲▲▲▲ | 102% | 106% | 129% | 100% | 115% |
| 20250228 | 2,443 | 2,500 | 2,443 | 2,500 | 2,100 | 57 | 102% | 102% | 700% | ▲▲▲▲▲ | 101% | 109% | 126% | 100% | 118% |
| 20250303 | 2,510 | 2,546 | 2,510 | 2,546 | 2,500 | 46 | 102% | 101% | 119% | ▲▲▲▲▲▲ | 102% | 110% | 124% | 100% | 120% |
| 20250304 | 2,546 | 2,589 | 2,538 | 2,589 | 1,400 | 43 | 102% | 102% | 56% | ▲▲▲▲▲▲▲ | 100% | 108% | 122% | 100% | 119% |
| 20250305 | 2,594 | 2,595 | 2,594 | 2,594 | 600 | 5 | 100% | 100% | 43% | ▲▲▲▲▲▲▲▲ | 100% | 110% | 122% | 100% | 118% |
| 20250306 | 2,594 | 2,598 | 2,594 | 2,598 | 300 | 4 | 100% | 100% | 50% | ▲▲▲▲▲▲▲▲▲ | 105% | 113% | 122% | 100% | 119% |
| 20250307 | 2,597 | 2,735 | 2,597 | 2,735 | 3,000 | 137 | 105% | 105% | 1000% | ▲▲▲▲▲▲▲▲▲▲ | 102% | 108% | 116% | 100% | 123% |
| 20250310 | 2,735 | 2,789 | 2,599 | 2,789 | 2,500 | 54 | 102% | 102% | 83% | ▲▲▲▲▲▲▲▲▲▲▲ | 102% | 108% | 115% | 100% | 126% |
| 20250311 | 2,743 | 2,800 | 2,743 | 2,800 | 700 | 11 | 100% | 102% | 28% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 100% | 105% | 110% | 100% | 126% |
| 20250312 | 2,840 | 2,850 | 2,800 | 2,850 | 2,200 | 50 | 102% | 100% | 314% | ▲▲▲▲▲▲▲▲▲▲▲▲▲ | 104% | 105% | 108% | 100% | 127% |
| 20250313 | 2,827 | 2,990 | 2,827 | 2,938 | 3,000 | 88 | 103% | 104% | 136% | ▲▲▲▲▲▲▲▲▲▲▲▲▲▲ | 99% | 99% | 100% | 100% | 129% |
| 20250314 | 2,988 | 2,996 | 2,950 | 2,950 | 2,500 | 12 | 100% | 99% | 83% | ▲▲▲▲▲▲▲▲▲▲▲▲▲▲▲ | 99% | 99% | 99% | 100% | 124% |
| 20250317 | 2,986 | 2,986 | 2,951 | 2,969 | 2,400 | 19 | 101% | 99% | 96% | ▲▲▲▲▲▲▲▲▲▲▲▲▲▲▲▲ | 101% | 100% | 99% | 100% | 124% |
| 20250318 | 2,958 | 2,985 | 2,955 | 2,975 | 3,600 | 6 | 100% | 101% | 150% | ▲▲▲▲▲▲▲▲▲▲▲▲▲▲▲▲▲ | 100% | 107% | 98% | 100% | 125% |
| 20250319 | 2,956 | 2,959 | 2,919 | 2,953 | 3,500 | -22 | 99% | 100% | 97% | ▼ | 100% | 107% | 98% | 99% | 124% |
| 20250321 | 2,941 | 2,941 | 2,881 | 2,936 | 2,400 | -17 | 99% | 100% | 69% | ▼▼ | 101% | 106% | 97% | 99% | 123% |
| 20250324 | 2,936 | 2,960 | 2,896 | 2,960 | 7,000 | 24 | 101% | 101% | 292% | ▲ | 100% | 103% | 96% | 99% | 124% |
| 20250325 | 2,958 | 2,970 | 2,913 | 2,969 | 2,700 | 9 | 100% | 100% | 39% | ▲▲ | 108% | 102% | 97% | 100% | 123% |
| 20250326 | 2,935 | 3,165 | 2,935 | 3,160 | 8,100 | 191 | 106% | 108% | 300% | ▲▲▲ | 100% | 95% | 92% | 100% | 131% |
| 20250327 | 3,120 | 3,150 | 3,005 | 3,115 | 3,300 | -45 | 99% | 100% | 41% | ▼ | 99% | 95% | 93% | 99% | 128% |
| 20250328 | 3,080 | 3,080 | 2,971 | 3,055 | 3,500 | -60 | 98% | 99% | 106% | ▼▼ | 98% | 95% | 93% | 97% | 122% |
| 20250331 | 3,060 | 3,060 | 2,941 | 2,987 | 4,300 | -68 | 98% | 98% | 123% | ▼▼▼ | 96% | 94% | 93% | 95% | 117% |
| 20250401 | 3,065 | 3,065 | 2,947 | 2,952 | 4,600 | -35 | 99% | 96% | 107% | ▼▼▼▼ | 100% | 93% | 97% | 93% | 114% |
| 20250402 | 2,948 | 2,985 | 2,888 | 2,935 | 1,800 | -17 | 99% | 100% | 39% | ▼▼▼▼▼ | 98% | 94% | 97% | 93% | 113% |
| 20250403 | 2,935 | 2,935 | 2,859 | 2,888 | 1,100 | -47 | 98% | 98% | 61% | ▼▼▼▼▼▼ | 102% | 98% | 101% | 91% | 111% |
| 20250404 | 2,838 | 2,925 | 2,747 | 2,895 | 5,200 | 7 | 100% | 102% | 473% | ▲ | 102% | 103% | 107% | 92% | 106% |
| 20250408 | 2,681 | 2,745 | 2,681 | 2,745 | 1,900 | -150 | 95% | 102% | 37% | ▼ | 97% | 105% | 106% | 87% | 100% |
| 20250409 | 2,710 | 2,710 | 2,595 | 2,620 | 700 | -125 | 95% | 97% | 37% | ▼▼ | 100% | 103% | 103% | 83% | 100% |
| 20250410 | 2,770 | 2,770 | 2,770 | 2,770 | 500 | 150 | 106% | 100% | 71% | ▲ | 100% | 103% | 104% | 88% | 106% |
| 20250411 | 2,739 | 2,739 | 2,681 | 2,726 | 1,100 | -44 | 98% | 100% | 220% | ▼ | 102% | 104% | 104% | 86% | 104% |
| 20250414 | 2,729 | 2,771 | 2,720 | 2,771 | 1,200 | 45 | 102% | 102% | 109% | ▲ | 102% | 102% | 101% | 88% | 106% |
| 20250415 | 2,781 | 2,898 | 2,751 | 2,840 | 2,200 | 69 | 102% | 102% | 183% | ▲▲ | 100% | 101% | 100% | 90% | 108% |
| 20250416 | 2,803 | 2,819 | 2,739 | 2,812 | 3,500 | -28 | 99% | 100% | 159% | ▼ | 100% | 102% | 100% | 89% | 107% |
| 20250417 | 2,811 | 2,811 | 2,761 | 2,810 | 500 | -2 | 100% | 100% | 14% | ▼▼ | 101% | 102% | 99% | 89% | 107% |
| 20250418 | 2,812 | 2,932 | 2,811 | 2,841 | 4,700 | 31 | 101% | 101% | 940% | ▲ | 100% | 100% | 98% | 90% | 108% |
| 20250421 | 2,835 | 2,835 | 2,785 | 2,835 | 700 | -6 | 100% | 100% | 15% | ▼ | 99% | 99% | 97% | 90% | 108% |
| 20250422 | 2,872 | 2,872 | 2,835 | 2,841 | 1,100 | 6 | 100% | 99% | 157% | ▲ | 101% | 100% | 0% | 90% | 108% |
| 20250423 | 2,833 | 2,860 | 2,830 | 2,860 | 700 | 19 | 101% | 101% | 64% | ▲▲ | 100% | 98% | 0% | 91% | 109% |
| 20250424 | 2,859 | 2,859 | 2,800 | 2,849 | 700 | -11 | 100% | 100% | 100% | ▼ | 100% | 98% | 0% | 91% | 109% |
| 20250425 | 2,849 | 2,849 | 2,794 | 2,840 | 1,700 | -9 | 100% | 100% | 243% | ▼▼ | 100% | 99% | 0% | 93% | 108% |
| 20250428 | 2,840 | 2,875 | 2,775 | 2,828 | 4,500 | -12 | 100% | 100% | 265% | ▼▼▼ | 101% | 100% | 0% | 95% | 108% |
| 20250430 | 2,795 | 2,841 | 2,777 | 2,815 | 3,500 | -13 | 100% | 101% | 78% | ▼▼▼▼ | 101% | 100% | 0% | 95% | 107% |
| 20250501 | 2,787 | 2,819 | 2,775 | 2,805 | 3,500 | -10 | 100% | 101% | 100% | ▼▼▼▼▼ | 101% | 99% | 0% | 96% | 107% |
| 20250502 | 2,787 | 2,805 | 2,787 | 2,805 | 500 | 0 | 100% | 101% | 14% | -- | 101% | 0% | 0% | 97% | 107% |
| 20250507 | 2,755 | 2,802 | 2,734 | 2,787 | 6,600 | -18 | 99% | 101% | 1320% | ▼ | 102% | 0% | 0% | 96% | 106% |
| 20250508 | 2,737 | 2,785 | 2,737 | 2,785 | 1,500 | -2 | 100% | 102% | 23% | ▼▼ | 100% | 0% | 0% | 97% | 106% |
| 20250509 | 2,769 | 2,778 | 2,727 | 2,773 | 3,000 | -12 | 100% | 100% | 200% | ▼▼▼ | % | % | % | 97% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 0 | 383,700 | 0 | 368,900 | 0 | 14,800 |
| 2025-04-25 | 0 | 385,100 | 0 | 366,300 | 0 | 18,800 |
| 2025-04-18 | 0 | 384,300 | 0 | 366,000 | 0 | 18,300 |
| 2025-04-11 | 0 | 381,100 | 0 | 365,800 | 0 | 15,300 |
| 2025-04-04 | 0 | 382,400 | 0 | 366,300 | 0 | 16,100 |
| 2025-03-28 | 0 | 421,700 | 0 | 402,900 | 0 | 18,800 |
| 2025-03-21 | 0 | 422,200 | 0 | 398,500 | 0 | 23,700 |
| 2025-03-14 | 0 | 418,300 | 0 | 394,000 | 0 | 24,300 |
| 2025-03-07 | 0 | 415,000 | 0 | 392,800 | 0 | 22,200 |
| 2025-02-28 | 0 | 413,500 | 0 | 390,600 | 0 | 22,900 |
| 2025-02-21 | 0 | 412,200 | 0 | 389,800 | 0 | 22,400 |
| 2025-02-14 | 0 | 412,200 | 0 | 388,700 | 0 | 23,500 |
| 2025-02-07 | 0 | 407,700 | 0 | 375,800 | 0 | 31,900 |
| 2025-01-31 | 0 | 407,400 | 0 | 373,400 | 0 | 34,000 |
| 2025-01-24 | 0 | 396,100 | 0 | 363,200 | 0 | 32,900 |
| 2025-01-17 | 0 | 391,900 | 0 | 359,800 | 0 | 32,100 |
| 2025-01-10 | 0 | 390,500 | 0 | 358,700 | 0 | 31,800 |
| 2024-12-27 | 0 | 388,700 | 0 | 358,200 | 0 | 30,500 |
| 2024-12-20 | 0 | 389,400 | 0 | 358,000 | 0 | 31,400 |
| 2024-12-13 | 0 | 385,400 | 0 | 356,400 | 0 | 29,000 |
| 2024-12-06 | 0 | 382,500 | 0 | 355,300 | 0 | 27,200 |
| 2024-11-29 | 0 | 383,200 | 0 | 354,900 | 0 | 28,300 |
| 2024-11-22 | 0 | 341,300 | 0 | 313,900 | 0 | 27,400 |
| 2024-11-15 | 0 | 339,600 | 0 | 313,000 | 0 | 26,600 |
| 2024-11-08 | 0 | 336,400 | 0 | 312,700 | 0 | 23,700 |
| 2024-11-01 | 0 | 334,200 | 0 | 311,400 | 0 | 22,800 |
| 2024-10-25 | 0 | 320,400 | 0 | 297,500 | 0 | 22,900 |
| 2024-10-18 | 0 | 319,000 | 0 | 297,300 | 0 | 21,700 |
| 2024-10-11 | 0 | 319,000 | 0 | 297,300 | 0 | 21,700 |
| 2024-10-04 | 0 | 318,600 | 0 | 296,900 | 0 | 21,700 |
| 2024-09-27 | 0 | 356,000 | 0 | 337,900 | 0 | 18,100 |
| 2024-09-20 | 0 | 352,600 | 0 | 337,900 | 0 | 14,700 |
| 2024-09-13 | 0 | 352,300 | 0 | 337,700 | 0 | 14,600 |
| 2024-09-06 | 0 | 351,600 | 0 | 337,600 | 0 | 14,000 |
| 2024-08-30 | 0 | 351,600 | 0 | 337,100 | 0 | 14,500 |
| 2024-08-23 | 0 | 348,900 | 0 | 336,400 | 0 | 12,500 |
| 2024-08-16 | 0 | 345,700 | 0 | 336,200 | 0 | 9,500 |
| 2024-08-09 | 0 | 338,500 | 0 | 335,700 | 0 | 2,800 |
| 2024-08-02 | 0 | 333,100 | 0 | 331,500 | 0 | 1,600 |
| 2024-07-26 | 0 | 328,800 | 0 | 327,200 | 0 | 1,600 |
| 2024-07-19 | 0 | 326,900 | 0 | 325,300 | 0 | 1,600 |
| 2024-07-12 | 600 | 327,700 | 600 | 323,600 | 0 | 4,100 |
| 2024-07-05 | 0 | 326,600 | 0 | 320,100 | 0 | 6,500 |
| 2024-06-28 | 0 | 325,400 | 0 | 320,100 | 0 | 5,300 |
| 2024-06-21 | 0 | 325,100 | 0 | 319,200 | 0 | 5,900 |
| 2024-06-14 | 0 | 323,900 | 0 | 317,700 | 0 | 6,200 |
| 2024-06-07 | 0 | 323,700 | 0 | 317,400 | 0 | 6,300 |
| 2024-05-31 | 700 | 321,800 | 700 | 316,200 | 0 | 5,600 |
| 2024-05-24 | 5,600 | 274,700 | 5,600 | 268,600 | 0 | 6,100 |
| 2024-05-17 | 4,300 | 273,900 | 4,300 | 266,700 | 0 | 7,200 |
| 2024-05-10 | 1,400 | 275,300 | 1,400 | 266,700 | 0 | 8,600 |
| 2024-05-02 | 800 | 265,600 | 800 | 256,800 | 0 | 8,800 |
| 2024-04-26 | 0 | 266,900 | 0 | 256,700 | 0 | 10,200 |
| 2024-04-19 | 0 | 271,000 | 0 | 249,200 | 0 | 21,800 |
| 2024-04-12 | 0 | 274,000 | 0 | 249,900 | 0 | 24,100 |
| 2024-04-05 | 0 | 278,800 | 0 | 253,300 | 0 | 25,500 |
| 2024-03-29 | 100 | 326,500 | 100 | 299,600 | 0 | 26,900 |
| 2024-03-22 | 0 | 328,800 | 0 | 301,800 | 0 | 27,000 |
| 2024-03-15 | 0 | 326,500 | 0 | 301,600 | 0 | 24,900 |
| 2024-03-08 | 0 | 319,200 | 0 | 300,100 | 0 | 19,100 |
| 2024-03-01 | 0 | 314,900 | 0 | 295,500 | 0 | 19,400 |
| 2024-02-22 | 0 | 307,300 | 0 | 292,800 | 0 | 14,500 |
| 2024-02-16 | 0 | 304,200 | 0 | 291,100 | 0 | 13,100 |
| 2024-02-09 | 0 | 306,900 | 0 | 288,700 | 0 | 18,200 |
| 2024-02-02 | 0 | 305,300 | 0 | 287,400 | 0 | 17,900 |
| 2024-01-26 | 0 | 299,500 | 0 | 281,600 | 0 | 17,900 |
| 2024-01-19 | 0 | 295,000 | 0 | 283,600 | 0 | 11,400 |
| 2024-01-12 | 0 | 286,900 | 0 | 282,800 | 0 | 4,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VF3T | 350 | 2025-03-25 13:37 | ヤマシタヘルスケアホールディングス株式会社 | 山下 尚登 | 変更報告書 |
| S100VEZK | 350 | 2025-03-25 13:36 | ヤマシタヘルスケアホールディングス株式会社 | 山下 尚登 | 変更報告書 |
| S100VEZC | 350 | 2025-03-25 13:35 | ヤマシタヘルスケアホールディングス株式会社 | 山下 尚登 | 変更報告書 |
| S100VDKC | 350 | 2025-03-25 13:34 | ヤマシタヘルスケアホールディングス株式会社 | 山下 尚登 | 大量保有報告書 |
| S100VBEU | 360 | 2025-02-27 16:12 | ヤマシタヘルスケアホールディングス株式会社 | 株式会社ＣＡＲＰＥ ＤＩＥＭ | 訂正報告書（大量保有報告書・変更報告書） |
| S100VB24 | 350 | 2025-02-27 15:58 | ヤマシタヘルスケアホールディングス株式会社 | 株式会社ＣＡＲＰＥ ＤＩＥＭ | 変更報告書 |
| S100UTHC | 350 | 2024-11-20 16:32 | ヤマシタヘルスケアホールディングス株式会社 | 株式会社ＣＡＲＰＥ ＤＩＥＭ | 変更報告書 |
| S100U6GJ | 350 | 2024-08-07 16:39 | ヤマシタヘルスケアホールディングス株式会社 | 株式会社ＣＡＲＰＥ ＤＩＥＭ | 変更報告書 |
| S100TGRA | 360 | 2024-05-20 14:59 | ヤマシタヘルスケアホールディングス株式会社 | 株式会社ＣＡＲＰＥ ＤＩＥＭ | 訂正報告書（大量保有報告書・変更報告書） |
| S100TGL4 | 350 | 2024-05-20 09:00 | ヤマシタヘルスケアホールディングス株式会社 | 株式会社ＣＡＲＰＥ ＤＩＥＭ | 変更報告書 |
| S100SPCY | 350 | 2024-01-31 15:42 | ヤマシタヘルスケアホールディングス株式会社 | 株式会社ＣＡＲＰＥ ＤＩＥＭ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9265 | 1 | ヤマシタヘルスケアホールディングス株式会社 | 2025-05-09 11:21:20 |
| 9265 | 2 | 2024年1月17日～18日 資産運用EXPO【春】IR・株式投資フェア出展（東京ビッグサイト） | IR情報 | ヤマシタヘルスケアホールディングス株式会社 | 2025-01-01 12:29:34 |
| 9265 | 2 | 「資産運用EXPO【春】IR・株式投資フェア」リアル出展のお知らせ | IR情報 | ヤマシタヘルスケアホールディングス株式会社 | 2024-12-19 02:29:27 |
| 9265 | 2 | 「第７回定時株主総会決議ご通知」掲載のお知らせ | IR情報 | ヤマシタヘルスケアホールディングス株式会社 | 2024-08-27 22:30:29 |
| 9265 | 2 | 機関投資家向け2024年5月期決算説明会を実施いたしました。 | IR情報 | ヤマシタヘルスケアホールディングス株式会社 | 2024-08-02 17:28:59 |
| 9265 | 2 | 「第７回定時株主総会招集ご通知」早期開示のお知らせ | IR情報 | ヤマシタヘルスケアホールディングス株式会社 | 2024-08-01 16:28:38 |
| 9265 | 2 | 「第７回定時株主総会招集ご通知」におけるその他の電子提供措置事項（交付書面省略事項） | IR情報 | ヤマシタヘルスケアホールディングス株式会社 | 2024-08-01 16:28:36 |
| 9265 | 2 | 株主優待 | 株式情報 | ヤマシタヘルスケアホールディングス株式会社 | 2024-06-21 21:31:07 |
| 9265 | 2 | 株主総会 | 株式情報 | ヤマシタヘルスケアホールディングス株式会社 | 2024-06-21 21:31:06 |
| 9265 | 2 | 2023年9月1日～2日 日経IR個人投資家フェア2023出展（東京ビッグサイト） | IR情報 | ヤマシタヘルスケアホールディングス株式会社 | 2024-06-19 11:00:07 |