| 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 | 2,211 | 2,211 | 2,200 | 2,205 | 6,700 | -6 | 100% | 100% | 134% | ▼▼ | 100% | 100% | 101% | 99% | 105% |
| 20250311 | 2,200 | 2,206 | 2,190 | 2,202 | 5,300 | -3 | 100% | 100% | 79% | ▼▼▼ | 100% | 100% | 101% | 99% | 105% |
| 20250312 | 2,200 | 2,200 | 2,191 | 2,198 | 2,500 | -4 | 100% | 100% | 47% | ▼▼▼▼ | 100% | 100% | 98% | 98% | 105% |
| 20250313 | 2,196 | 2,210 | 2,192 | 2,199 | 3,600 | 1 | 100% | 100% | 144% | ▲ | 100% | 100% | 97% | 98% | 105% |
| 20250314 | 2,196 | 2,205 | 2,195 | 2,195 | 2,400 | -4 | 100% | 100% | 67% | ▼ | 100% | 101% | 98% | 98% | 104% |
| 20250317 | 2,188 | 2,193 | 2,180 | 2,193 | 6,600 | -2 | 100% | 100% | 275% | ▼▼ | 100% | 101% | 97% | 98% | 104% |
| 20250318 | 2,192 | 2,204 | 2,192 | 2,199 | 6,300 | 6 | 100% | 100% | 95% | ▲ | 100% | 101% | 96% | 98% | 105% |
| 20250319 | 2,198 | 2,199 | 2,193 | 2,196 | 3,200 | -3 | 100% | 100% | 51% | ▼ | 100% | 101% | 96% | 98% | 105% |
| 20250321 | 2,198 | 2,200 | 2,195 | 2,198 | 6,000 | 2 | 100% | 100% | 188% | ▲ | 100% | 101% | 96% | 98% | 105% |
| 20250324 | 2,199 | 2,209 | 2,199 | 2,206 | 5,900 | 8 | 100% | 100% | 98% | ▲▲ | 100% | 98% | 97% | 99% | 105% |
| 20250325 | 2,206 | 2,214 | 2,206 | 2,210 | 6,300 | 4 | 100% | 100% | 107% | ▲▲▲ | 100% | 97% | 96% | 99% | 105% |
| 20250326 | 2,216 | 2,219 | 2,209 | 2,214 | 7,100 | 4 | 100% | 100% | 113% | ▲▲▲▲ | 100% | 97% | 97% | 99% | 105% |
| 20250327 | 2,215 | 2,218 | 2,212 | 2,213 | 11,100 | -1 | 100% | 100% | 156% | ▼ | 100% | 99% | 100% | 99% | 101% |
| 20250328 | 2,143 | 2,176 | 2,123 | 2,152 | 23,500 | -61 | 97% | 100% | 212% | ▼▼ | 99% | 97% | 99% | 96% | 100% |
| 20250331 | 2,158 | 2,178 | 2,135 | 2,140 | 14,300 | -12 | 99% | 99% | 61% | ▼▼▼ | 100% | 97% | 100% | 96% | 100% |
| 20250401 | 2,141 | 2,148 | 2,138 | 2,138 | 6,400 | -2 | 100% | 100% | 45% | ▼▼▼▼ | 99% | 98% | 100% | 96% | 100% |
| 20250402 | 2,139 | 2,139 | 2,121 | 2,121 | 8,100 | -17 | 99% | 99% | 127% | ▼▼▼▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20250403 | 2,100 | 2,120 | 2,099 | 2,104 | 11,000 | -17 | 99% | 100% | 136% | ▼▼▼▼▼▼ | 100% | 101% | 103% | 95% | 100% |
| 20250404 | 2,080 | 2,097 | 2,076 | 2,083 | 9,500 | -21 | 99% | 100% | 86% | ▼▼▼▼▼▼▼ | 102% | 102% | 104% | 94% | 100% |
| 20250408 | 2,052 | 2,097 | 2,032 | 2,086 | 6,600 | 3 | 100% | 102% | 69% | ▲ | 99% | 101% | 102% | 94% | 100% |
| 20250409 | 2,086 | 2,086 | 2,066 | 2,070 | 3,700 | -16 | 99% | 99% | 56% | ▼ | 99% | 100% | 101% | 93% | 100% |
| 20250410 | 2,120 | 2,149 | 2,088 | 2,108 | 3,900 | 38 | 102% | 99% | 105% | ▲ | 101% | 102% | 103% | 95% | 102% |
| 20250411 | 2,077 | 2,106 | 2,063 | 2,100 | 3,700 | -8 | 100% | 101% | 95% | ▼ | 100% | 100% | 102% | 95% | 101% |
| 20250414 | 2,100 | 2,119 | 2,100 | 2,101 | 3,200 | 1 | 100% | 100% | 86% | ▲ | 99% | 100% | 101% | 95% | 101% |
| 20250415 | 2,119 | 2,119 | 2,100 | 2,100 | 4,700 | -1 | 100% | 99% | 147% | ▼ | 100% | 101% | 101% | 95% | 101% |
| 20250416 | 2,109 | 2,115 | 2,100 | 2,115 | 2,600 | 15 | 101% | 100% | 55% | ▲ | 100% | 101% | 101% | 96% | 102% |
| 20250417 | 2,115 | 2,115 | 2,106 | 2,106 | 2,000 | -9 | 100% | 100% | 77% | ▼ | 99% | 101% | 101% | 95% | 102% |
| 20250418 | 2,118 | 2,118 | 2,100 | 2,102 | 3,000 | -4 | 100% | 99% | 150% | ▼▼ | 100% | 101% | 100% | 95% | 102% |
| 20250421 | 2,119 | 2,119 | 2,107 | 2,115 | 7,200 | 13 | 101% | 100% | 240% | ▲ | 101% | 101% | 101% | 96% | 102% |
| 20250422 | 2,115 | 2,138 | 2,112 | 2,138 | 5,600 | 23 | 101% | 101% | 78% | ▲▲ | 99% | 100% | 100% | 97% | 103% |
| 20250423 | 2,136 | 2,143 | 2,120 | 2,121 | 7,300 | -17 | 99% | 99% | 130% | ▼ | 100% | 101% | 101% | 96% | 102% |
| 20250424 | 2,122 | 2,139 | 2,121 | 2,130 | 5,200 | 9 | 100% | 100% | 71% | ▲ | 100% | 100% | 101% | 96% | 103% |
| 20250425 | 2,130 | 2,138 | 2,120 | 2,120 | 6,500 | -10 | 100% | 100% | 125% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20250428 | 2,136 | 2,137 | 2,124 | 2,134 | 4,800 | 14 | 101% | 100% | 74% | ▲ | 100% | 100% | 103% | 100% | 103% |
| 20250430 | 2,126 | 2,133 | 2,121 | 2,133 | 5,100 | -1 | 100% | 100% | 106% | ▼ | 100% | 99% | 104% | 100% | 103% |
| 20250501 | 2,124 | 2,134 | 2,121 | 2,124 | 6,000 | -9 | 100% | 100% | 118% | ▼▼ | 100% | 99% | 103% | 99% | 103% |
| 20250502 | 2,134 | 2,134 | 2,121 | 2,124 | 3,700 | 0 | 100% | 100% | 62% | -- | 100% | 99% | 104% | 99% | 103% |
| 20250507 | 2,132 | 2,145 | 2,123 | 2,135 | 9,400 | 11 | 101% | 100% | 254% | ▲ | 99% | 99% | 104% | 100% | 103% |
| 20250508 | 2,135 | 2,135 | 2,108 | 2,108 | 15,600 | -27 | 99% | 99% | 166% | ▼ | 100% | 99% | 105% | 99% | 102% |
| 20250509 | 2,120 | 2,123 | 2,110 | 2,110 | 3,600 | 2 | 100% | 100% | 23% | ▲ | 100% | 99% | 106% | 99% | 102% |
| 20250512 | 2,115 | 2,120 | 2,106 | 2,113 | 5,000 | 3 | 100% | 100% | 139% | ▲▲ | 99% | 100% | 105% | 99% | 101% |
| 20250513 | 2,116 | 2,122 | 2,104 | 2,104 | 5,800 | -9 | 100% | 99% | 116% | ▼ | 100% | 100% | 106% | 98% | 100% |
| 20250514 | 2,113 | 2,119 | 2,102 | 2,109 | 3,700 | 5 | 100% | 100% | 64% | ▲ | 100% | 101% | 106% | 99% | 100% |
| 20250515 | 2,102 | 2,108 | 2,100 | 2,103 | 4,500 | -6 | 100% | 100% | 122% | ▼ | 100% | 102% | 106% | 98% | 100% |
| 20250516 | 2,103 | 2,108 | 2,100 | 2,101 | 4,500 | -2 | 100% | 100% | 100% | ▼▼ | 101% | 102% | 106% | 98% | 100% |
| 20250519 | 2,102 | 2,119 | 2,102 | 2,115 | 3,800 | 14 | 101% | 101% | 84% | ▲ | 100% | 101% | 106% | 99% | 101% |
| 20250520 | 2,115 | 2,124 | 2,115 | 2,122 | 2,300 | 7 | 100% | 100% | 61% | ▲▲ | 100% | 101% | 105% | 99% | 101% |
| 20250521 | 2,122 | 2,124 | 2,116 | 2,123 | 3,200 | 1 | 100% | 100% | 139% | ▲▲▲ | 101% | 103% | 105% | 99% | 101% |
| 20250522 | 2,123 | 2,139 | 2,123 | 2,138 | 2,800 | 15 | 101% | 101% | 88% | ▲▲▲▲ | 100% | 103% | 105% | 100% | 102% |
| 20250523 | 2,135 | 2,150 | 2,135 | 2,141 | 5,300 | 3 | 100% | 100% | 189% | ▲▲▲▲▲ | 99% | 102% | 0% | 100% | 102% |
| 20250526 | 2,155 | 2,155 | 2,142 | 2,143 | 2,600 | 2 | 100% | 99% | 49% | ▲▲▲▲▲▲ | 100% | 103% | 0% | 100% | 102% |
| 20250527 | 2,143 | 2,159 | 2,143 | 2,152 | 3,400 | 9 | 100% | 100% | 131% | ▲▲▲▲▲▲▲ | 101% | 103% | 0% | 100% | 102% |
| 20250528 | 2,160 | 2,182 | 2,160 | 2,180 | 3,900 | 28 | 101% | 101% | 115% | ▲▲▲▲▲▲▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20250529 | 2,180 | 2,189 | 2,161 | 2,189 | 5,200 | 9 | 100% | 100% | 133% | ▲▲▲▲▲▲▲▲▲ | 101% | 103% | 0% | 100% | 104% |
| 20250530 | 2,167 | 2,199 | 2,167 | 2,199 | 5,600 | 10 | 100% | 101% | 108% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 105% |
| 20250602 | 2,200 | 2,222 | 2,181 | 2,191 | 8,900 | -8 | 100% | 100% | 159% | ▼ | 101% | 102% | 0% | 100% | 104% |
| 20250603 | 2,192 | 2,217 | 2,187 | 2,215 | 6,600 | 24 | 101% | 101% | 74% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20250604 | 2,219 | 2,241 | 2,219 | 2,223 | 9,400 | 8 | 100% | 100% | 142% | ▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20250605 | 2,232 | 2,234 | 2,215 | 2,219 | 3,200 | -4 | 100% | 99% | 34% | ▼ | 100% | 0% | 0% | 100% | 106% |
| 20250606 | 2,229 | 2,233 | 2,213 | 2,232 | 3,800 | 13 | 101% | 100% | 119% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 15,100 | 0 | 7,700 | 0 | 7,400 |
| 2025-05-23 | 0 | 11,900 | 0 | 6,800 | 0 | 5,100 |
| 2025-05-16 | 0 | 13,000 | 0 | 7,100 | 0 | 5,900 |
| 2025-05-09 | 0 | 13,100 | 0 | 7,100 | 0 | 6,000 |
| 2025-05-02 | 0 | 12,600 | 0 | 6,600 | 0 | 6,000 |
| 2025-04-25 | 0 | 12,700 | 0 | 6,500 | 0 | 6,200 |
| 2025-04-18 | 0 | 10,800 | 0 | 4,600 | 0 | 6,200 |
| 2025-04-11 | 0 | 10,900 | 0 | 4,500 | 0 | 6,400 |
| 2025-04-04 | 0 | 15,400 | 0 | 3,100 | 0 | 12,300 |
| 2025-03-28 | 0 | 11,400 | 0 | 2,700 | 0 | 8,700 |
| 2025-03-21 | 0 | 9,600 | 0 | 2,800 | 0 | 6,800 |
| 2025-03-14 | 0 | 10,600 | 0 | 2,300 | 0 | 8,300 |
| 2025-03-07 | 0 | 12,500 | 0 | 2,800 | 0 | 9,700 |
| 2025-02-28 | 0 | 14,600 | 0 | 3,400 | 0 | 11,200 |
| 2025-02-21 | 0 | 12,000 | 0 | 2,800 | 0 | 9,200 |
| 2025-02-14 | 0 | 12,100 | 0 | 2,900 | 0 | 9,200 |
| 2025-02-07 | 0 | 13,400 | 0 | 2,800 | 0 | 10,600 |
| 2025-01-31 | 0 | 15,400 | 0 | 3,000 | 0 | 12,400 |
| 2025-01-24 | 0 | 12,000 | 0 | 2,900 | 0 | 9,100 |
| 2025-01-17 | 0 | 14,700 | 0 | 2,800 | 0 | 11,900 |
| 2025-01-10 | 0 | 14,400 | 0 | 2,900 | 0 | 11,500 |
| 2024-12-27 | 0 | 14,400 | 0 | 4,200 | 0 | 10,200 |
| 2024-12-20 | 0 | 13,100 | 0 | 3,800 | 0 | 9,300 |
| 2024-12-13 | 0 | 12,300 | 0 | 3,800 | 0 | 8,500 |
| 2024-12-06 | 0 | 11,300 | 0 | 3,700 | 0 | 7,600 |
| 2024-11-29 | 0 | 10,400 | 0 | 3,600 | 0 | 6,800 |
| 2024-11-22 | 0 | 11,400 | 0 | 3,700 | 0 | 7,700 |
| 2024-11-15 | 0 | 10,400 | 0 | 3,200 | 0 | 7,200 |
| 2024-11-08 | 0 | 7,500 | 0 | 2,800 | 0 | 4,700 |
| 2024-11-01 | 0 | 9,400 | 0 | 3,600 | 0 | 5,800 |
| 2024-10-25 | 0 | 9,900 | 0 | 3,900 | 0 | 6,000 |
| 2024-10-18 | 0 | 9,800 | 0 | 3,800 | 0 | 6,000 |
| 2024-10-11 | 0 | 10,100 | 0 | 3,700 | 0 | 6,400 |
| 2024-10-04 | 0 | 6,800 | 0 | 3,600 | 0 | 3,200 |
| 2024-09-27 | 0 | 6,500 | 0 | 3,500 | 0 | 3,000 |
| 2024-09-20 | 0 | 6,900 | 0 | 3,500 | 0 | 3,400 |
| 2024-09-13 | 0 | 6,700 | 0 | 3,400 | 0 | 3,300 |
| 2024-09-06 | 0 | 6,800 | 0 | 3,400 | 0 | 3,400 |
| 2024-08-30 | 0 | 8,200 | 0 | 4,900 | 0 | 3,300 |
| 2024-08-23 | 0 | 9,100 | 0 | 5,100 | 0 | 4,000 |
| 2024-08-16 | 0 | 11,500 | 0 | 6,900 | 0 | 4,600 |
| 2024-08-09 | 0 | 8,400 | 0 | 2,800 | 0 | 5,600 |
| 2024-08-02 | 0 | 6,900 | 0 | 2,100 | 0 | 4,800 |
| 2024-07-26 | 0 | 14,200 | 0 | 2,700 | 0 | 11,500 |
| 2024-07-19 | 0 | 8,700 | 0 | 2,400 | 0 | 6,300 |
| 2024-07-12 | 0 | 8,500 | 0 | 3,300 | 0 | 5,200 |
| 2024-07-05 | 0 | 10,100 | 0 | 4,700 | 0 | 5,400 |
| 2024-06-28 | 0 | 8,100 | 0 | 2,100 | 0 | 6,000 |
| 2024-06-21 | 0 | 7,600 | 0 | 1,300 | 0 | 6,300 |
| 2024-06-14 | 0 | 5,600 | 0 | 1,300 | 0 | 4,300 |
| 2024-06-07 | 0 | 5,500 | 0 | 1,200 | 0 | 4,300 |
| 2024-05-31 | 0 | 5,500 | 0 | 1,200 | 0 | 4,300 |
| 2024-05-24 | 0 | 5,400 | 0 | 1,200 | 0 | 4,200 |
| 2024-05-17 | 0 | 5,200 | 0 | 1,200 | 0 | 4,000 |
| 2024-05-10 | 0 | 4,000 | 0 | 1,200 | 0 | 2,800 |
| 2024-05-02 | 0 | 3,500 | 0 | 1,100 | 0 | 2,400 |
| 2024-04-26 | 0 | 2,900 | 0 | 1,100 | 0 | 1,800 |
| 2024-04-19 | 0 | 5,800 | 0 | 1,100 | 0 | 4,700 |
| 2024-04-12 | 0 | 6,300 | 0 | 1,200 | 0 | 5,100 |
| 2024-04-05 | 0 | 4,700 | 0 | 1,200 | 0 | 3,500 |
| 2024-03-29 | 0 | 3,800 | 0 | 1,100 | 0 | 2,700 |
| 2024-03-22 | 0 | 6,300 | 0 | 1,400 | 0 | 4,900 |
| 2024-03-15 | 0 | 7,800 | 0 | 1,200 | 0 | 6,600 |
| 2024-03-08 | 0 | 6,700 | 0 | 1,200 | 0 | 5,500 |
| 2024-03-01 | 0 | 9,100 | 0 | 1,500 | 0 | 7,600 |
| 2024-02-22 | 0 | 8,700 | 0 | 1,600 | 0 | 7,100 |
| 2024-02-16 | 0 | 8,200 | 0 | 1,500 | 0 | 6,700 |
| 2024-02-09 | 0 | 9,600 | 0 | 1,500 | 0 | 8,100 |
| 2024-02-02 | 0 | 14,700 | 0 | 1,600 | 0 | 13,100 |
| 2024-01-26 | 0 | 12,600 | 0 | 2,100 | 0 | 10,500 |
| 2024-01-19 | 0 | 12,300 | 0 | 2,100 | 0 | 10,200 |
| 2024-01-12 | 0 | 14,100 | 0 | 4,300 | 0 | 9,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250507 | 15:30 | ヨンキュウ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250331 | 15:30 | ヨンキュウ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20250226 | 15:30 | ヨンキュウ | 期末配当予想の修正に関するお知らせ |
| 20250226 | 15:30 | ヨンキュウ | 株主優待制度の実施回数（年２回）変更等に関するお知らせ |
| 20250204 | 15:30 | ヨンキュウ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241101 | 16:00 | ヨンキュウ | Wismettacフーズ株式会社との資本業務提携に関するお知らせ |
| 20240802 | 09:30 | ヨンキュウ | （訂正）「譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ」の一部訂正について |
| 20240723 | 15:00 | ヨンキュウ | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240624 | 15:00 | ヨンキュウ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240328 | 15:00 | ヨンキュウ | 取締役候補者の選任に関するお知らせ |
| 20240313 | 15:00 | ヨンキュウ | 期末配当予想の修正に関するお知らせ |
| 20240130 | 15:00 | ヨンキュウ | 第三養鰻場完成に関するお知らせ |
| 20240130 | 15:00 | ヨンキュウ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TCIP | 350 | 2024-05-09 17:01 | 株式会社ヨンキュウ | シンプレクス・アセット・マネジメント株式会社 | 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 |
|---|---|---|---|
| 9955 | 1 | 株式会社 ヨンキュウ | 2025-06-08 11:24:34 |
| 9955 | 2 | 女性活躍推進法に基づく、女性の活躍に関する情報の公表について | 2025-06-03 21:34:17 |
| 9955 | 2 | 一般事業主行動計画(次世代法・女性活躍推進法一体型)の公表について | 2025-06-03 21:34:16 |
| 9955 | 2 | 2025年3月期 決算短信 〔日本基準〕（連結） | 2025-05-08 03:30:40 |
| 9955 | 2 | 2025年コーポレートガバナンス報告書 | 2025-03-31 23:30:37 |
| 9955 | 2 | 資本コストや株価を意識した経営の実現に向けた対応について | 2025-03-31 23:30:36 |
| 9955 | 2 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） | 2025-02-05 03:33:14 |
| 9955 | 2 | 女性活躍推進法に基づく、女性の活躍に関する情報の公表について | 2024-12-02 16:34:43 |
| 9955 | 2 | 2025年3月期 半期報告書 | 2024-11-14 14:31:57 |
| 9955 | 2 | 2025年3月期 第2四半期決算短信〔日本基準〕（連結） | 2024-11-09 00:33:55 |