| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260924 | 2,036 | 2,051 | 2,034 | 2,035 | 5,500 | -10 | 100% | 100% | 324% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 99% | 97% | 98% | 1% |
| 20260925 | 2,034 | 2,039 | 2,031 | 2,031 | 6,000 | -4 | 100% | 100% | 109% | ▼▼▼▼▼ | 0 | 0 | 0 | 100% | 99% | 98% | 98% | 1% |
| 20260928 | 2,031 | 2,035 | 2,022 | 2,023 | 9,900 | -8 | 100% | 100% | 165% | ▼▼▼▼▼▼ | 0 | 0 | 0 | 99% | 99% | 99% | 98% | 0% |
| 20260929 | 2,010 | 2,010 | 1,996 | 1,996 | 28,100 | -27 | 99% | 99% | 284% | ▼▼▼▼▼▼▼ | 0 | 0 | 0 | 100% | 100% | 99% | 96% | 0% |
| 20260930 | 1,997 | 2,015 | 1,995 | 2,005 | 11,800 | 9 | 100% | 100% | 42% | ▲ | 0 | 0 | 0 | 99% | 99% | 98% | 97% | 0% |
| 20261001 | 2,020 | 2,020 | 2,000 | 2,004 | 74,100 | -1 | 100% | 99% | 628% | ▼ | 0 | 0 | 0 | 99% | 99% | 98% | 97% | 0% |
| 20261002 | 2,014 | 2,014 | 1,990 | 1,994 | 18,000 | -10 | 100% | 99% | 24% | ▼▼ | 0 | 0 | 0 | 100% | 99% | 99% | 97% | 0% |
| 20261005 | 1,992 | 1,998 | 1,984 | 1,998 | 60,500 | 4 | 100% | 100% | 336% | ▲ | 0 | 0 | 0 | 100% | 98% | 99% | 97% | 0% |
| 20261006 | 1,998 | 2,010 | 1,994 | 2,001 | 13,200 | 3 | 100% | 100% | 22% | ▲▲ | 0 | 0 | 0 | 99% | 98% | 99% | 97% | 0% |
| 20261007 | 2,003 | 2,003 | 1,987 | 1,990 | 10,500 | -11 | 99% | 99% | 80% | ▼ | 0 | 0 | 0 | 99% | 100% | 99% | 97% | 0% |
| 20261008 | 1,987 | 1,987 | 1,961 | 1,964 | 23,300 | -26 | 99% | 99% | 222% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 0% | 95% | 0% |
| 20261009 | 1,961 | 1,966 | 1,952 | 1,952 | 16,000 | -12 | 99% | 100% | 69% | ▼▼▼ | 0 | 0 | 0 | 100% | 102% | 0% | 95% | 0% |
| 20261013 | 1,949 | 1,961 | 1,946 | 1,956 | 15,100 | 4 | 100% | 100% | 94% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 95% | 0% |
| 20261014 | 1,966 | 1,966 | 1,951 | 1,965 | 6,400 | 9 | 100% | 100% | 42% | ▲▲ | 0 | 0 | 0 | 101% | 100% | 0% | 95% | 1% |
| 20261015 | 1,961 | 1,978 | 1,953 | 1,978 | 11,800 | 13 | 101% | 101% | 184% | ▲▲▲ | 0 | 0 | 0 | 101% | 100% | 0% | 96% | 1% |
| 20261016 | 1,970 | 1,985 | 1,970 | 1,981 | 8,200 | 3 | 100% | 101% | 69% | ▲▲▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 96% | 1% |
| 20261019 | 1,980 | 1,980 | 1,965 | 1,967 | 3,200 | -14 | 99% | 99% | 39% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 96% | 1% |
| 20261020 | 1,961 | 1,970 | 1,948 | 1,954 | 8,700 | -13 | 99% | 100% | 272% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 96% | 0% |
| 20261021 | 1,951 | 1,955 | 1,948 | 1,949 | 7,600 | -5 | 100% | 100% | 87% | ▼▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 95% | 0% |
| 20261022 | 1,955 | 1,979 | 1,955 | 1,979 | 14,800 | 30 | 102% | 101% | 195% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 97% | 2% |
| 20261023 | 1,979 | 1,979 | 1,961 | 1,961 | 3,900 | -18 | 99% | 99% | 26% | ▼ | 0 | 0 | 0 | % | % | % | 97% | 1% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20261022 | 15:30 | やまや | 剰余金の配当（中間配当）に関するお知らせ |
| 20251014 | 15:45 | やまや | 連結業績予想の修正に関するお知らせ |
| 20250627 | 10:00 | やまや | 支配株主等に関する事項について |
| 20250619 | 15:30 | やまや | 役員体制に関するお知らせ |
| 20241125 | 15:30 | やまや | 主要株主の異動（予定）及び山内エンタープライズ株式会社による当社株式の取得に関するお知らせ |
| 20241017 | 15:00 | やまや | 剰余金の配当（中間配当）に関するお知らせ |
| 20240620 | 15:00 | やまや | 役員体制に関するお知らせ |
| 20240530 | 17:00 | やまや | 支配株主等に関する事項について |
| 20240424 | 15:00 | やまや | 支配株主等に関する事項について |