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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 436 | 436 | 431 | 432 | 4,279,600 | -1 | 100% | 99% | 122% | ▼▼ | 100% | 100% | 104% | 97% | 100% |
20250311 | 428 | 430 | 427 | 428 | 9,685,200 | -4 | 99% | 100% | 226% | ▼▼▼ | 101% | 101% | 104% | 96% | 100% |
20250312 | 429 | 433 | 429 | 432 | 6,561,700 | 4 | 101% | 101% | 68% | ▲ | 100% | 101% | 102% | 97% | 101% |
20250313 | 431 | 434 | 430 | 430 | 4,254,200 | -1 | 100% | 100% | 65% | ▼ | 100% | 102% | 100% | 97% | 101% |
20250314 | 429 | 430 | 428 | 429 | 4,904,400 | -1 | 100% | 100% | 115% | ▼▼ | 100% | 102% | 100% | 96% | 100% |
20250317 | 430 | 431 | 429 | 430 | 3,219,500 | 1 | 100% | 100% | 66% | ▲ | 100% | 102% | 99% | 97% | 100% |
20250318 | 432 | 434 | 431 | 433 | 4,165,700 | 3 | 101% | 100% | 129% | ▲▲ | 100% | 102% | 99% | 98% | 101% |
20250319 | 434 | 436 | 433 | 435 | 4,761,600 | 3 | 101% | 100% | 114% | ▲▲▲ | 100% | 102% | 101% | 99% | 102% |
20250321 | 436 | 439 | 435 | 436 | 8,299,800 | 1 | 100% | 100% | 174% | ▲▲▲▲ | 100% | 102% | 101% | 100% | 102% |
20250324 | 436 | 438 | 435 | 437 | 5,932,800 | 1 | 100% | 100% | 71% | ▲▲▲▲▲ | 100% | 99% | 101% | 100% | 102% |
20250325 | 441 | 441 | 437 | 440 | 5,597,400 | 2 | 101% | 100% | 94% | ▲▲▲▲▲▲ | 101% | 98% | 102% | 100% | 103% |
20250326 | 439 | 443 | 439 | 441 | 7,895,000 | 2 | 100% | 101% | 141% | ▲▲▲▲▲▲▲ | 102% | 97% | 102% | 100% | 103% |
20250327 | 439 | 446 | 439 | 446 | 13,825,200 | 5 | 101% | 102% | 175% | ▲▲▲▲▲▲▲▲ | 101% | 97% | 103% | 100% | 104% |
20250328 | 435 | 438 | 432 | 438 | 9,013,000 | -8 | 98% | 101% | 65% | ▼ | 99% | 96% | 106% | 98% | 102% |
20250331 | 435 | 436 | 431 | 431 | 5,451,600 | -7 | 98% | 99% | 60% | ▼▼ | 98% | 96% | 106% | 97% | 101% |
20250401 | 436 | 436 | 426 | 426 | 5,345,700 | -4 | 99% | 98% | 98% | ▼▼▼ | 99% | 97% | 108% | 96% | 100% |
20250402 | 428 | 429 | 422 | 422 | 5,872,600 | -4 | 99% | 99% | 110% | ▼▼▼▼ | 101% | 103% | 112% | 95% | 100% |
20250403 | 414 | 421 | 413 | 419 | 7,998,500 | -3 | 99% | 101% | 136% | ▼▼▼▼▼ | 100% | 102% | 111% | 94% | 100% |
20250404 | 416 | 419 | 413 | 415 | 5,200,800 | -4 | 99% | 100% | 65% | ▼▼▼▼▼▼ | 102% | 105% | 113% | 93% | 100% |
20250408 | 407 | 420 | 405 | 417 | 5,708,000 | 2 | 100% | 102% | 110% | ▲ | 99% | 103% | 112% | 93% | 100% |
20250409 | 417 | 418 | 410 | 415 | 4,656,900 | -2 | 99% | 99% | 82% | ▼ | 101% | 101% | 111% | 93% | 100% |
20250410 | 422 | 426 | 418 | 426 | 4,221,000 | 11 | 103% | 101% | 91% | ▲ | 101% | 103% | 111% | 96% | 103% |
20250411 | 419 | 425 | 416 | 424 | 5,382,100 | -2 | 100% | 101% | 128% | ▼ | 100% | 102% | 109% | 95% | 102% |
20250414 | 428 | 430 | 425 | 429 | 2,473,000 | 5 | 101% | 100% | 46% | ▲ | 99% | 103% | 109% | 96% | 103% |
20250415 | 429 | 429 | 426 | 426 | 1,764,800 | -3 | 99% | 99% | 71% | ▼ | 100% | 104% | 109% | 96% | 103% |
20250416 | 429 | 429 | 425 | 428 | 1,973,200 | 2 | 100% | 100% | 112% | ▲ | 100% | 105% | 109% | 96% | 103% |
20250417 | 429 | 431 | 427 | 430 | 2,365,500 | 3 | 101% | 100% | 120% | ▲▲ | 101% | 103% | 107% | 97% | 104% |
20250418 | 435 | 438 | 433 | 438 | 3,406,800 | 8 | 102% | 101% | 144% | ▲▲▲ | 100% | 102% | 104% | 98% | 106% |
20250421 | 440 | 441 | 437 | 440 | 2,489,300 | 2 | 100% | 100% | 73% | ▲▲▲▲ | 101% | 105% | 102% | 99% | 106% |
20250422 | 440 | 445 | 440 | 445 | 3,644,400 | 4 | 101% | 101% | 146% | ▲▲▲▲▲ | 100% | 103% | 98% | 100% | 107% |
20250423 | 448 | 454 | 446 | 449 | 7,098,800 | 4 | 101% | 100% | 195% | ▲▲▲▲▲▲ | 99% | 103% | 98% | 100% | 108% |
20250424 | 450 | 450 | 446 | 447 | 3,097,200 | -2 | 100% | 99% | 44% | ▼ | 101% | 104% | 99% | 100% | 108% |
20250425 | 443 | 452 | 442 | 449 | 3,632,900 | 2 | 101% | 101% | 117% | ▲ | 102% | 103% | 97% | 100% | 108% |
20250428 | 451 | 462 | 450 | 460 | 5,923,000 | 11 | 102% | 102% | 163% | ▲▲ | 100% | 101% | 94% | 100% | 111% |
20250430 | 462 | 462 | 458 | 462 | 2,889,800 | 2 | 100% | 100% | 49% | ▲▲▲ | 100% | 99% | 95% | 100% | 111% |
20250501 | 461 | 461 | 456 | 459 | 2,103,500 | -3 | 99% | 100% | 73% | ▼ | 101% | 98% | 95% | 99% | 111% |
20250502 | 458 | 460 | 456 | 460 | 2,816,100 | 1 | 100% | 101% | 134% | ▲ | 101% | 95% | 94% | 100% | 111% |
20250507 | 463 | 468 | 462 | 466 | 5,641,200 | 6 | 101% | 101% | 200% | ▲▲ | 98% | 95% | 94% | 100% | 112% |
20250508 | 462 | 467 | 443 | 455 | 9,805,900 | -11 | 98% | 98% | 174% | ▼ | 99% | 98% | 97% | 98% | 110% |
20250509 | 450 | 457 | 445 | 447 | 6,368,300 | -8 | 98% | 99% | 65% | ▼▼ | 99% | 98% | 98% | 96% | 108% |
20250512 | 445 | 447 | 438 | 440 | 4,904,500 | -7 | 98% | 99% | 77% | ▼▼▼ | 100% | 99% | 99% | 94% | 104% |
20250513 | 438 | 441 | 435 | 439 | 3,506,400 | -1 | 100% | 100% | 71% | ▼▼▼▼ | 101% | 100% | 100% | 94% | 103% |
20250514 | 435 | 440 | 433 | 440 | 3,806,200 | 1 | 100% | 101% | 109% | ▲ | 99% | 99% | 99% | 94% | 103% |
20250515 | 440 | 440 | 432 | 435 | 4,203,800 | -5 | 99% | 99% | 110% | ▼ | 100% | 99% | 100% | 93% | 102% |
20250516 | 437 | 437 | 432 | 436 | 2,327,500 | 1 | 100% | 100% | 55% | ▲ | 100% | 100% | 100% | 94% | 102% |
20250519 | 434 | 436 | 432 | 436 | 2,696,100 | -1 | 100% | 100% | 116% | ▼ | 99% | 99% | 100% | 93% | 101% |
20250520 | 437 | 437 | 428 | 431 | 5,315,200 | -5 | 99% | 99% | 197% | ▼▼ | 100% | 100% | 100% | 92% | 100% |
20250521 | 434 | 435 | 432 | 434 | 2,692,200 | 3 | 101% | 100% | 51% | ▲ | 100% | 100% | 100% | 93% | 101% |
20250522 | 433 | 434 | 430 | 431 | 2,406,000 | -2 | 99% | 100% | 89% | ▼ | 100% | 100% | 101% | 92% | 100% |
20250523 | 433 | 434 | 432 | 434 | 2,131,000 | 3 | 101% | 100% | 89% | ▲ | 99% | 100% | 0% | 93% | 101% |
20250526 | 434 | 435 | 430 | 431 | 2,387,900 | -3 | 99% | 99% | 112% | ▼ | 100% | 100% | 0% | 92% | 100% |
20250527 | 432 | 433 | 430 | 432 | 1,652,300 | 1 | 100% | 100% | 69% | ▲ | 100% | 100% | 0% | 93% | 100% |
20250528 | 434 | 434 | 431 | 432 | 2,102,900 | 0 | 100% | 100% | 127% | ▲▲ | 100% | 100% | 0% | 93% | 100% |
20250529 | 432 | 432 | 429 | 431 | 2,821,400 | -1 | 100% | 100% | 134% | ▼ | 101% | 101% | 0% | 92% | 100% |
20250530 | 430 | 433 | 430 | 433 | 3,777,200 | 2 | 100% | 101% | 134% | ▲ | 99% | 100% | 0% | 93% | 101% |
20250602 | 433 | 433 | 430 | 430 | 2,397,000 | -3 | 99% | 99% | 63% | ▼ | 100% | 101% | 0% | 92% | 100% |
20250603 | 431 | 433 | 430 | 432 | 2,089,300 | 2 | 100% | 100% | 87% | ▲ | 100% | 0% | 0% | 93% | 100% |
20250604 | 430 | 433 | 430 | 432 | 2,105,600 | 0 | 100% | 100% | 101% | ▲▲ | 101% | 0% | 0% | 95% | 100% |
20250605 | 430 | 435 | 430 | 435 | 2,839,500 | 3 | 101% | 101% | 135% | ▲▲▲ | 100% | 0% | 0% | 97% | 101% |
20250606 | 436 | 438 | 435 | 435 | 2,272,500 | 0 | 100% | 100% | 80% | ▲▲▲▲ | % | % | % | 99% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 205,900 | 3,375,900 | 91,100 | 2,224,500 | 114,800 | 1,151,400 |
2025-05-23 | 224,500 | 3,247,000 | 93,400 | 2,192,300 | 131,100 | 1,054,700 |
2025-05-16 | 193,000 | 3,111,400 | 99,800 | 2,098,800 | 93,200 | 1,012,600 |
2025-05-09 | 241,800 | 2,723,700 | 100,600 | 1,911,800 | 141,200 | 811,900 |
2025-05-02 | 262,900 | 2,419,400 | 103,900 | 1,990,200 | 159,000 | 429,200 |
2025-04-25 | 252,800 | 2,642,500 | 95,800 | 2,063,700 | 157,000 | 578,800 |
2025-04-18 | 205,700 | 2,770,700 | 94,500 | 2,089,800 | 111,200 | 680,900 |
2025-04-11 | 159,600 | 3,274,300 | 97,500 | 2,295,300 | 62,100 | 979,000 |
2025-04-04 | 148,400 | 3,566,100 | 114,300 | 2,391,900 | 34,100 | 1,174,200 |
2025-03-28 | 689,500 | 2,821,800 | 522,000 | 1,963,700 | 167,500 | 858,100 |
2025-03-21 | 11,468,400 | 3,381,400 | 11,285,200 | 2,076,900 | 183,200 | 1,304,500 |
2025-03-14 | 6,281,400 | 3,740,100 | 6,192,200 | 2,145,900 | 89,200 | 1,594,200 |
2025-03-07 | 3,127,100 | 3,237,100 | 3,042,200 | 1,978,000 | 84,900 | 1,259,100 |
2025-02-28 | 947,400 | 3,140,600 | 883,100 | 1,929,200 | 64,300 | 1,211,400 |
2025-02-21 | 322,400 | 3,047,400 | 249,900 | 1,877,800 | 72,500 | 1,169,600 |
2025-02-14 | 289,000 | 2,456,300 | 186,100 | 1,703,500 | 102,900 | 752,800 |
2025-02-07 | 267,000 | 2,478,500 | 145,600 | 1,704,100 | 121,400 | 774,400 |
2025-01-31 | 244,200 | 2,148,300 | 135,500 | 1,620,000 | 108,700 | 528,300 |
2025-01-24 | 218,700 | 2,445,700 | 118,300 | 1,773,000 | 100,400 | 672,700 |
2025-01-17 | 206,200 | 2,543,200 | 110,500 | 1,817,000 | 95,700 | 726,200 |
2025-01-10 | 227,400 | 2,455,000 | 110,900 | 1,798,700 | 116,500 | 656,300 |
2024-12-27 | 217,900 | 2,288,400 | 99,700 | 1,781,300 | 118,200 | 507,100 |
2024-12-20 | 268,700 | 2,518,800 | 107,700 | 1,822,800 | 161,000 | 696,000 |
2024-12-13 | 229,400 | 2,458,300 | 104,700 | 1,819,100 | 124,700 | 639,200 |
2024-12-06 | 297,600 | 2,407,600 | 110,800 | 1,807,400 | 186,800 | 600,200 |
2024-11-29 | 662,000 | 2,392,100 | 118,800 | 1,810,600 | 543,200 | 581,500 |
2024-11-22 | 257,000 | 2,284,200 | 60,200 | 1,788,500 | 196,800 | 495,700 |
2024-11-15 | 259,800 | 2,257,600 | 69,400 | 1,796,000 | 190,400 | 461,600 |
2024-11-08 | 450,100 | 2,213,600 | 62,400 | 1,808,600 | 387,700 | 405,000 |
2024-11-01 | 223,700 | 2,009,900 | 48,800 | 1,406,600 | 174,900 | 603,300 |
2024-10-25 | 112,100 | 1,823,500 | 50,300 | 781,400 | 61,800 | 1,042,100 |
2024-10-18 | 151,400 | 1,289,700 | 47,400 | 697,300 | 104,000 | 592,400 |
2024-10-11 | 173,900 | 1,174,200 | 68,200 | 688,500 | 105,700 | 485,700 |
2024-10-04 | 200,000 | 1,208,300 | 84,500 | 697,300 | 115,500 | 511,000 |
2024-09-27 | 916,100 | 1,091,700 | 624,400 | 694,200 | 291,700 | 397,500 |
2024-09-20 | 15,555,600 | 1,554,400 | 15,402,800 | 757,300 | 152,800 | 797,100 |
2024-09-13 | 9,211,400 | 1,680,700 | 9,099,300 | 787,800 | 112,100 | 892,900 |
2024-09-06 | 4,772,800 | 1,605,000 | 4,689,300 | 798,500 | 83,500 | 806,500 |
2024-08-30 | 1,766,800 | 1,553,300 | 1,701,400 | 909,500 | 65,400 | 643,800 |
2024-08-23 | 593,700 | 3,654,300 | 545,400 | 2,909,100 | 48,300 | 745,200 |
2024-08-16 | 411,100 | 3,455,300 | 362,000 | 2,834,200 | 49,100 | 621,100 |
2024-08-09 | 296,200 | 4,038,600 | 230,400 | 3,122,600 | 65,800 | 916,000 |
2024-08-02 | 218,700 | 4,564,300 | 153,000 | 3,384,700 | 65,700 | 1,179,600 |
2024-07-26 | 202,800 | 2,239,300 | 124,700 | 1,232,400 | 78,100 | 1,006,900 |
2024-07-19 | 172,000 | 2,405,700 | 105,100 | 1,438,300 | 66,900 | 967,400 |
2024-07-12 | 136,500 | 2,773,900 | 86,800 | 1,521,000 | 49,700 | 1,252,900 |
2024-07-05 | 127,500 | 2,712,700 | 79,100 | 1,664,300 | 48,400 | 1,048,400 |
2024-06-28 | 94,800 | 3,229,400 | 55,200 | 1,865,600 | 39,600 | 1,363,800 |
2024-06-21 | 88,400 | 3,519,300 | 41,500 | 1,795,800 | 46,900 | 1,723,500 |
2024-06-14 | 67,800 | 3,505,400 | 40,600 | 1,872,900 | 27,200 | 1,632,500 |
2024-06-07 | 69,200 | 3,075,300 | 40,500 | 1,764,800 | 28,700 | 1,310,500 |
2024-05-31 | 142,400 | 2,994,500 | 96,300 | 1,953,100 | 46,100 | 1,041,400 |
2024-05-24 | 147,800 | 3,364,100 | 96,500 | 2,093,000 | 51,300 | 1,271,100 |
2024-05-17 | 155,500 | 3,514,500 | 96,200 | 2,179,500 | 59,300 | 1,335,000 |
2024-05-10 | 174,100 | 4,991,400 | 95,800 | 3,432,700 | 78,300 | 1,558,700 |
2024-05-02 | 210,300 | 3,679,800 | 107,800 | 2,534,100 | 102,500 | 1,145,700 |
2024-04-26 | 213,400 | 3,636,600 | 106,200 | 2,523,400 | 107,200 | 1,113,200 |
2024-04-19 | 215,500 | 3,578,200 | 112,300 | 2,552,600 | 103,200 | 1,025,600 |
2024-04-12 | 276,400 | 3,519,200 | 112,700 | 2,462,700 | 163,700 | 1,056,500 |
2024-04-05 | 278,300 | 3,939,200 | 119,600 | 2,577,300 | 158,700 | 1,361,900 |
2024-03-29 | 501,700 | 3,919,800 | 261,300 | 2,647,100 | 240,400 | 1,272,700 |
2024-03-22 | 10,123,100 | 4,430,600 | 9,897,700 | 2,759,400 | 225,400 | 1,671,200 |
2024-03-15 | 5,845,000 | 4,315,200 | 5,700,700 | 2,217,400 | 144,300 | 2,097,800 |
2024-03-08 | 3,253,000 | 4,390,000 | 3,184,000 | 1,959,800 | 69,000 | 2,430,200 |
2024-03-01 | 1,320,900 | 4,135,300 | 1,261,900 | 1,915,700 | 59,000 | 2,219,600 |
2024-02-22 | 293,800 | 4,037,200 | 233,100 | 1,767,600 | 60,700 | 2,269,600 |
2024-02-16 | 229,000 | 3,631,500 | 175,600 | 1,600,900 | 53,400 | 2,030,600 |
2024-02-09 | 212,100 | 3,111,800 | 145,200 | 1,356,100 | 66,900 | 1,755,700 |
2024-02-02 | 257,300 | 3,183,700 | 121,000 | 1,376,000 | 136,300 | 1,807,700 |
2024-01-26 | 182,000 | 2,863,100 | 107,300 | 1,255,600 | 74,700 | 1,607,500 |
2024-01-19 | 167,900 | 2,904,100 | 89,400 | 1,229,300 | 78,500 | 1,674,800 |
2024-01-12 | 145,500 | 3,046,500 | 67,200 | 1,387,900 | 78,300 | 1,658,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-04-17 | J.P. MORGAN SECURITIES PLC | 0 | 0.00% | ▼ | -5,484,242 | 429 | 431 | 427 | 430 | 2,365,500 |
2025-04-16 | J.P. MORGAN SECURITIES PLC | 5,484,242 | 0.56% | ▲ | 429 | 429 | 425 | 428 | 1,973,200 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9831 | 1 | 株式会社 ヤマダホールディングス -YAMADA HOLDINGS- | 2025-06-07 13:23:30 |
9831 | 2 | 第48回定時株主総会資料422KB | 2025-05-30 18:33:46 |
9831 | 2 | 第48回定時株主総会招集ご通知1.6MB | 2025-05-30 18:33:45 |
9831 | 2 | 弊社を騙ったInstagramのDMを使った詐欺行為について352KB | 2025-05-26 15:32:08 |
9831 | 2 | シリーズ第5弾!2025年モデル登場 ヤマダオリジナルエアコン「RIAIR」687KB | 2025-05-01 13:33:29 |
9831 | 2 | 株主・投資家との対話 -YAMADA HOLDINGS- | 2025-03-03 18:33:59 |
9831 | 2 | 2024-12-14 04:33:03 | |
9831 | 2 | ヤマダNEOBANK「ヤマダ積立預金」に関する対応について171KB | 2024-12-13 16:34:10 |
9831 | 2 | IR DATA(English) -YAMADA HOLDINGS- | 2024-12-03 16:32:52 |
9831 | 2 | 第47回定時株主総会決議ご通知117KB | 2024-06-27 17:36:28 |