6941 山一電機

6941
2024/04/22
時価
540億円
PER 予
25.31倍
2010年以降
赤字-73.59倍
（2010-2023年）
PBR
1.38倍
2010年以降
0.18-2.65倍
（2010-2023年）
配当 予
1.21%
ROE 予
5.46%
ROA 予
4.17%
資料
Link
CSV,JSON

イベントチャート

2023/11/24～2024/04/22

イベント情報＆株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2024
04/222,5012,5012,4232,476-2.06%207,300540億5052万-0.72%
04/192,6232,6352,4972,528-4.24%212,200551億8567万+1.77%
04/182,5862,6462,5342,640+0.46%141,300576億3060万+6.75%
04/18（空売り報告）モルガン・スタンレーMUFG証券 106,485株（0.48%）-0.04%義務消失
04/172,6792,6872,6182,628-0.42%98,100573億6864万+6.92%
04/17（空売り報告）モルガン・スタンレーMUFG証券 114,585株（0.52%）再IN
04/17（空売り報告）MERRILL LYNCH INTERNATIONAL 144,311株（0.66%）+0.01%
04/162,6502,6642,6002,639-2.19%136,100576億877万+8.02%
04/16（空売り報告）MERRILL LYNCH INTERNATIONAL 143,911株（0.65%）-0.01%
04/152,6032,6982,5972,698+2.12%153,500588億9673万+11.12%
04/122,7302,7482,6412,642-2.15%191,800576億7426万+9.44%
04/12（空売り報告）モルガン・スタンレーMUFG証券 107,485株（0.49%）-0.02%義務消失
04/12（空売り報告）MERRILL LYNCH INTERNATIONAL 145,811株（0.66%）-0.04%
04/112,6952,7412,6732,700+1.62%241,300589億4039万+12.45%
04/11（空売り報告）MERRILL LYNCH INTERNATIONAL 152,911株（0.7%）+0.01%
04/102,5502,6812,5452,657+4.4%219,500580億171万+11.31%
04/10（空売り報告）MERRILL LYNCH INTERNATIONAL 151,611株（0.69%）-0.03%
04/092,5332,5462,5132,545+0.51%64,600555億5677万+7.25%
04/09（空売り報告）モルガン・スタンレーMUFG証券 111,785株（0.51%）再IN
04/09（空売り報告）MERRILL LYNCH INTERNATIONAL 157,411株（0.72%）-0.01%
04/082,5152,5502,5002,532+1.48%101,600552億7299万+7.24%
04/08（空売り報告）モルガン・スタンレーMUFG証券 108,985株（0.49%）-0.01%義務消失
04/08（空売り報告）MERRILL LYNCH INTERNATIONAL 159,511株（0.73%）+0.02%
04/052,4282,4992,4032,495-3.22%306,000544億6528万+6.13%
04/05（空売り報告）モルガン・スタンレーMUFG証券 109,785株（0.5%）再IN
04/042,4682,5782,4682,578+6.44%230,700562億7715万+10.12%
04/04（空売り報告）MERRILL LYNCH INTERNATIONAL 155,611株（0.71%）-0.01%
04/032,4192,4532,4002,422-1.1%117,000528億7171万+4.08%
04/03（空売り報告）MERRILL LYNCH INTERNATIONAL 159,211株（0.72%）-0.02%
04/022,4252,4682,3942,449-0.24%150,000534億6111万+5.61%
04/012,5022,5392,4522,455-1.41%160,700535億9209万+6.28%
04/01（空売り報告）MERRILL LYNCH INTERNATIONAL 162,071株（0.74%）+0.02%
03/292,4292,4992,4162,490+3.36%195,600543億5613万+8.12%
03/282,3982,4332,3852,409+0.84%270,300525億8792万+5.1%
03/28（空売り報告）MERRILL LYNCH INTERNATIONAL 158,571株（0.72%）-0.02%
03/272,3702,3972,3602,389+1.36%166,100521億5133万+4.6%
03/27（空売り報告）MERRILL LYNCH INTERNATIONAL 163,571株（0.74%）-0.03%
03/262,3212,3652,3032,357+0.73%132,900514億5277万+3.51%
03/26（空売り報告）MERRILL LYNCH INTERNATIONAL 169,871株（0.77%）-0.01%
03/252,3322,3632,3052,340-0.81%135,200510億8167万+2.9%
03/25（空売り報告）MERRILL LYNCH INTERNATIONAL 170,471株（0.78%）+0.02%
03/22（IR情報）15:00 役員の異動に関するお知らせ
03/22（5%ルール）三井住友DSアセットマネジメント（6.84%）
03/222,3292,3612,2832,359+2.08%126,000514億9643万+3.87%
03/22（空売り報告）MERRILL LYNCH INTERNATIONAL 167,371株（0.76%）+0.03%
03/212,3322,3502,3032,311-0.09%156,600504億4861万+2.03%
03/21（空売り報告）MERRILL LYNCH INTERNATIONAL 161,171株（0.73%）-0.01%
03/192,3372,3372,2772,313+1.14%197,600504億9226万+2.35%
03/19（空売り報告）MERRILL LYNCH INTERNATIONAL 162,971株（0.74%）+0.02%
03/182,2232,2992,2232,287+1.87%99,700499億2469万+1.37%
03/18（空売り報告）MERRILL LYNCH INTERNATIONAL 157,471株（0.72%）+0.05%
03/152,2542,2562,2242,245-0.49%84,900490億784万-0.53%
03/15（空売り報告）MERRILL LYNCH INTERNATIONAL 147,671株（0.67%）-0.01%
03/142,2772,2802,2052,256+0.31%78,200492億4797万+0.04%
03/14（空売り報告）MERRILL LYNCH INTERNATIONAL 148,571株（0.68%）+0.01%
03/132,3042,3102,2312,249-0.88%86,500490億9516万+0.13%
03/122,2362,2692,2152,269+0.31%135,200495億3175万+1.43%
03/112,2752,2962,2412,262-2.96%137,100493億7895万+1.43%
03/11（空売り報告）MERRILL LYNCH INTERNATIONAL 147,671株（0.67%）+0.05%
03/082,3012,3642,3012,331+0.3%171,400508億8520万+4.81%
03/08（空売り報告）MERRILL LYNCH INTERNATIONAL 136,571株（0.62%）+0.02%
03/072,3802,4042,3162,324-1.36%184,700507億3239万+4.87%
03/07（空売り報告）MERRILL LYNCH INTERNATIONAL 133,071株（0.6%）-0.01%
03/062,2812,3742,2642,356+1.82%168,600514億3094万+6.7%
03/06（空売り報告）モルガン・スタンレーMUFG証券 108,414株（0.49%）-0.02%義務消失
03/06（空売り報告）MERRILL LYNCH INTERNATIONAL 133,471株（0.61%）+0.01%
03/052,2692,3492,2512,314+4.05%237,200505億1409万+5.23%
03/05（空売り報告）モルガン・スタンレーMUFG証券 111,514株（0.51%）再IN
03/05（空売り報告）MERRILL LYNCH INTERNATIONAL 132,071株（0.6%）+0.01%
03/042,2892,3052,2172,224-2.63%251,100485億4941万+1.51%
03/04（空売り報告）MERRILL LYNCH INTERNATIONAL 130,471株（0.59%）-0.11%
03/012,2792,3272,2672,284+1.06%234,400498億5920万+4.24%
03/01（空売り報告）MERRILL LYNCH INTERNATIONAL 153,471株（0.7%）-0.12%
02/292,2202,2712,2022,260+1.8%134,600493億3529万+3.39%
02/29（空売り報告）MERRILL LYNCH INTERNATIONAL 179,971株（0.82%）-0.02%
02/282,2082,2602,2012,220+0.45%154,200484億6210万+1.69%
02/28（空売り報告）モルガン・スタンレーMUFG証券 102,514株（0.46%）-0.08%義務消失
02/272,2382,2602,1962,210-1.25%143,500482億4380万+1.33%
02/27（空売り報告）MERRILL LYNCH INTERNATIONAL 184,271株（0.84%）-0.02%
02/262,2422,2692,2222,238-1.67%120,500488億5503万+2.71%
02/26（空売り報告）MERRILL LYNCH INTERNATIONAL 188,871株（0.86%）+0.06%
02/222,2562,2952,2322,276+2.25%120,500496億8456万+4.79%
02/22（空売り報告）MERRILL LYNCH INTERNATIONAL 176,571株（0.8%）-0.01%
02/21（5%ルール）三井住友トラスト・アセットマネジメント（2.14%）日興アセットマネジメント（3.31%）
02/212,1832,2402,1772,226+1.14%96,900485億9307万+3.01%
02/21（空売り報告）MERRILL LYNCH INTERNATIONAL 178,271株（0.81%）+0.02%
02/202,2062,2492,1792,201-0.54%127,800480億4733万+2.28%
02/20（空売り報告）MERRILL LYNCH INTERNATIONAL 173,771株（0.79%）+0.01%
02/192,2952,3292,1842,213-2.77%244,200483億929万+3.17%
02/19（空売り報告）モルガン・スタンレーMUFG証券 119,114株（0.54%）-0.07%
02/19（空売り報告）MERRILL LYNCH INTERNATIONAL 172,171株（0.78%）-0.03%
02/162,2512,3192,2492,276+0.4%162,600496億8456万+6.55%
02/16（空売り報告）MERRILL LYNCH INTERNATIONAL 177,071株（0.81%）+0.04%
02/152,2532,2832,2462,267+2.91%162,900494億8809万+6.73%
02/15（空売り報告）MERRILL LYNCH INTERNATIONAL 169,871株（0.77%）-0.01%
02/142,1602,2142,1402,203+0.27%170,600480億9099万+4.31%
02/132,2322,2322,1642,197-0.95%238,400479億6001万+4.57%
02/092,3092,3192,2002,218-3.73%324,400484億1844万+6.28%
02/09（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 93,800株（0.42%）-0.11%義務消失
02/09（空売り報告）MERRILL LYNCH INTERNATIONAL 172,271株（0.78%）+0.03%
02/082,1902,3222,1562,304+4.92%568,500502億9580万+11.09%
02/08（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 116,800株（0.53%）-0.23%
02/08（空売り報告）MERRILL LYNCH INTERNATIONAL 165,171株（0.75%）+0.19%
02/07（5%ルール）アセットマネジメントOneインターナショナル(Asse…（0.18%）アセットマネジメントOne（6.95%）
02/072,2862,3762,1672,196+7.86%1,132,700479億3818万+6.65%
02/07（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 166,100株（0.76%）+0.17%
02/07（空売り報告）MERRILL LYNCH INTERNATIONAL 122,971株（0.56%）+0.01%
02/06（IR情報）15:30 2024年3月期第3四半期決算説明
02/06（IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/06（5%ルール）三井住友DSアセットマネジメント（5.52%）
02/062,0492,0572,0222,036+0.54%196,100444億4542万-0.63%
02/06（空売り報告）モルガン・スタンレーMUFG証券 133,614株（0.61%）-0.1%
02/06（空売り報告）MERRILL LYNCH INTERNATIONAL 122,171株（0.55%）-0.05%
02/052,0712,0722,0112,025-3.43%295,400442億529万-1.03%
02/05（空売り報告）モルガン・スタンレーMUFG証券 155,514株（0.71%）-0.1%
02/05（空売り報告）MERRILL LYNCH INTERNATIONAL 131,771株（0.6%）-0.07%
02/022,1112,1212,0702,097-0.05%163,200457億7703万+2.79%
02/02（空売り報告）モルガン・スタンレーMUFG証券 178,414株（0.81%）-0.17%
02/02（空売り報告）MERRILL LYNCH INTERNATIONAL 148,271株（0.67%）-0.05%
02/012,1202,1222,0852,098-1.55%119,700457億9886万+3.25%
02/01（空売り報告）MERRILL LYNCH INTERNATIONAL 158,371株（0.72%）-0.03%
01/312,1302,1492,1122,131+0.38%154,800465億1925万+5.39%
01/31（空売り報告）MERRILL LYNCH INTERNATIONAL 164,971株（0.75%）+0.01%
01/302,1172,1282,0902,123-0.14%132,200463億4461万+5.62%
01/292,1202,1452,1052,126-0.37%89,200464億1010万+6.35%
01/29（空売り報告）モルガン・スタンレーMUFG証券 215,714株（0.98%）-0.02%
01/29（空売り報告）MERRILL LYNCH INTERNATIONAL 163,471株（0.74%）+0.03%
01/262,2002,2002,1332,134-4%193,300465億8473万+7.4%
01/26（空売り報告）モルガン・スタンレーMUFG証券 218,414株（1%）+0.09%
01/26（空売り報告）MERRILL LYNCH INTERNATIONAL 155,871株（0.71%）-0.01%
01/252,1502,2412,1432,223+3.73%255,200485億2758万+12.67%
01/25（空売り報告）MERRILL LYNCH INTERNATIONAL 158,671株（0.72%）+0.02%
01/25（空売り報告）GOLDMAN SACHS INTERNATIONAL 101,185株（0.46%）-0.05%義務消失
01/242,1872,1942,1302,143-1.79%196,400467億8120万+9.5%
01/24（空売り報告）モルガン・スタンレーMUFG証券 199,614株（0.91%）+0.11%
01/24（空売り報告）MERRILL LYNCH INTERNATIONAL 154,371株（0.7%）-0.07%
01/232,2312,2392,1812,182-0.5%290,500476億3256万+12.36%
01/23（空売り報告）MERRILL LYNCH INTERNATIONAL 168,471株（0.77%）+0.02%
01/222,1702,1952,1512,193+2.29%233,500478億7269万+13.92%
01/22（空売り報告）モルガン・スタンレーMUFG証券 175,914株（0.8%）+0.2%
01/22（空売り報告）MERRILL LYNCH INTERNATIONAL 164,271株（0.75%）+0.04%
01/192,1122,1572,1092,144+3.98%246,900468億303万+12.43%
01/19（空売り報告）MERRILL LYNCH INTERNATIONAL 155,471株（0.71%）+0.02%
01/182,0022,0652,0022,062+2.59%175,900450億1299万+9.04%
01/18（空売り報告）モルガン・スタンレーMUFG証券 131,314株（0.6%）+0.1%
01/18（空売り報告）MERRILL LYNCH INTERNATIONAL 151,671株（0.69%）+0.02%
01/172,0202,0302,0022,010+0.5%115,500438億7784万+6.97%
01/17（空売り報告）MERRILL LYNCH INTERNATIONAL 147,471株（0.67%）+0.02%
01/162,0632,0632,0002,000-1.23%177,200436億5955万+7.07%
01/16（空売り報告）MERRILL LYNCH INTERNATIONAL 143,771株（0.65%）-0.08%
01/151,9752,0341,9752,025+2.38%207,800442億529万+8.99%
01/15（空売り報告）MERRILL LYNCH INTERNATIONAL 160,671株（0.73%）-0.02%
01/122,0042,0041,9511,978-0.6%175,000431億7929万+7.09%
01/12（空売り報告）モルガン・スタンレーMUFG証券 109,914株（0.5%）再IN
01/12（空売り報告）MERRILL LYNCH INTERNATIONAL 165,671株（0.75%）-0.05%
01/111,9711,9971,9511,990+1.38%262,500434億4125万+8.09%
01/11（空売り報告）MERRILL LYNCH INTERNATIONAL 175,171株（0.8%）+0.01%
01/11（空売り報告）GOLDMAN SACHS INTERNATIONAL 112,147株（0.51%）再IN
01/101,9301,9681,9081,963+1.76%181,400428億5184万+6.92%
01/10（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 129,200株（0.59%）-0.08%
01/091,8801,9511,8801,929+5.18%288,100421億963万+5.24%
01/09（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 147,500株（0.67%）-0.05%
01/09（空売り報告）MERRILL LYNCH INTERNATIONAL 172,871株（0.79%）+0.02%
01/051,9011,9021,8341,834-3.73%176,800400億3580万+0.16%
01/05（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 158,300株（0.72%）+0.08%
01/05（空売り報告）MERRILL LYNCH INTERNATIONAL 168,571株（0.77%）+0.09%
01/041,9001,9051,8621,905-1.6%235,000415億8572万+3.93%
01/04（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 140,700株（0.64%）+0.11%
01/04（空売り報告）モルガン・スタンレーMUFG証券 106,014株（0.48%）-0.03%義務消失
01/04（空売り報告）MERRILL LYNCH INTERNATIONAL 150,571株（0.68%）+0.03%
2023
12/291,9481,9711,9251,936-0.36%146,400422億6244万+5.68%
12/29（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 116,200株（0.53%）再IN
12/29（空売り報告）MERRILL LYNCH INTERNATIONAL 142,971株（0.65%）+0.03%
12/29（空売り報告）GOLDMAN SACHS INTERNATIONAL 105,647株（0.48%）-0.02%義務消失
12/281,9481,9481,9111,943-0.26%93,600424億1525万+6.29%
12/28（空売り報告）MERRILL LYNCH INTERNATIONAL 135,371株（0.62%）+0.02%
12/28（空売り報告）GOLDMAN SACHS INTERNATIONAL 109,347株（0.5%）再IN
12/271,9201,9561,9201,948+2.8%277,800425億2440万+6.86%
12/27（空売り報告）MERRILL LYNCH INTERNATIONAL 132,471株（0.6%）-0.03%
12/261,8881,9061,8761,895+0.37%175,700413億6742万+4.24%
12/26（空売り報告）モルガン・スタンレーMUFG証券 112,514株（0.51%）再IN
12/26（空売り報告）MERRILL LYNCH INTERNATIONAL 138,171株（0.63%）+0.02%
12/251,9201,9331,8881,888+2.05%299,700412億1461万+3.96%
12/25（空売り報告）MERRILL LYNCH INTERNATIONAL 134,271株（0.61%）-0.01%
12/22（IR情報）15:00 TCFD提言への賛同に関するお知らせ
12/22（5%ルール）アセットマネジメントOneインターナショナル(Asse…（0.13%）アセットマネジメントOne（6%）
12/221,8421,8681,8411,850+1.26%145,100403億8508万+1.98%
12/22（空売り報告）MERRILL LYNCH INTERNATIONAL 136,671株（0.62%）+0.03%
12/22（空売り報告）Citigroup Global Markets Limited 101,800株（0.46%）-0.13%義務消失
12/21（5%ルール）三井住友トラスト・アセットマネジメント（2.19%）日興アセットマネジメント（3.51%）
12/211,8101,8321,8021,827-1.24%157,900398億8299万+0.77%
12/201,8231,8711,8171,850+1.98%187,100403億8508万+1.98%
12/20（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 103,300株（0.47%）-0.03%義務消失
12/19（5%ルール）エヌエーブイエフ・セレクト・エルエルシー(NAVF …（1.86%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（4.5%）
12/191,8001,8321,7881,814+1.11%123,200395億9921万+0.17%
12/19（空売り報告）MERRILL LYNCH INTERNATIONAL 130,671株（0.59%）-0.02%
12/181,8081,8111,7541,794-2.02%175,200391億6261万-0.83%
12/18（空売り報告）MERRILL LYNCH INTERNATIONAL 133,671株（0.61%）+0.05%
12/151,7701,8311,7701,831+3.74%184,800399億7031万+1.22%
12/15（空売り報告）MERRILL LYNCH INTERNATIONAL 124,371株（0.56%）-0.05%
12/141,7951,7951,7421,765+0.57%291,900385億2955万-2.32%
12/14（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 110,026株（0.5%）再IN
12/14（空売り報告）MERRILL LYNCH INTERNATIONAL 133,671株（0.61%）+0.02%
12/14（空売り報告）GOLDMAN SACHS INTERNATIONAL 103,347株（0.47%）-0.12%義務消失
12/13（5%ルール）エヌエーブイエフ・セレクト・エルエルシー(NAVF …（1.24%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（3.84%）
12/131,7591,7651,7491,755+0.23%148,600383億1125万-2.88%
12/13（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 107,526株（0.49%）-0.01%義務消失
12/13（空売り報告）MERRILL LYNCH INTERNATIONAL 130,871株（0.59%）-0.03%
12/13（空売り報告）Citigroup Global Markets Limited 130,300株（0.59%）-0.02%
12/121,7621,7831,7451,751+0.52%247,400382億2393万-3.1%
12/12（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 109,726株（0.5%）再IN
12/12（空売り報告）MERRILL LYNCH INTERNATIONAL 135,871株（0.62%）+0.01%
12/111,7331,7541,7211,742+0.11%241,200380億2746万-3.7%
12/11（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 108,926株（0.49%）-0.01%義務消失
12/11（空売り報告）MERRILL LYNCH INTERNATIONAL 135,071株（0.61%）+0.01%
12/081,7211,7481,7141,7400%285,300379億8380万-3.87%
12/08（空売り報告）MERRILL LYNCH INTERNATIONAL 132,971株（0.6%）-0.02%
12/08（空売り報告）Citigroup Global Markets Limited 133,200株（0.61%）+0.11%
12/071,7441,7531,7271,740-1.14%136,100379億8380万-3.87%
12/07（空売り報告）MERRILL LYNCH INTERNATIONAL 136,871株（0.62%）+0.01%
12/061,7431,7631,7411,760+0.8%290,200384億2040万-2.71%
12/06（空売り報告）モルガン・スタンレーMUFG証券 106,014株（0.48%）-0.02%義務消失
12/06（空売り報告）MERRILL LYNCH INTERNATIONAL 135,171株（0.61%）-0.02%
12/051,7991,8071,7431,746-4.17%244,100381億1478万-3.48%
12/05（空売り報告）MERRILL LYNCH INTERNATIONAL 137,971株（0.63%）+0.06%
12/041,8521,8651,8011,822-2.31%186,200397億7385万+0.72%
12/04（空売り報告）MERRILL LYNCH INTERNATIONAL 126,171株（0.57%）+0.04%
12/011,9001,9001,8601,865-1.58%97,900407億1253万+3.27%
12/01（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 110,026株（0.5%）再IN
12/01（空売り報告）MERRILL LYNCH INTERNATIONAL 115,971株（0.53%）+0.03%
12/01（空売り報告）Citigroup Global Markets Limited 109,900株（0.5%）再IN
11/301,8891,9021,8751,895+0.96%124,500413億6742万+5.22%
11/30（空売り報告）GOLDMAN SACHS INTERNATIONAL 130,847株（0.59%）-0.02%
11/291,8591,8871,8571,8770%106,600409億7448万+4.51%
11/29（空売り報告）MERRILL LYNCH INTERNATIONAL 110,871株（0.5%）新規
11/281,8941,8971,8551,877-0.11%134,900409億7448万+4.92%
11/271,8601,8861,8581,879+1.13%185,600410億1814万+5.33%
11/27（空売り報告）モルガン・スタンレーMUFG証券 111,014株（0.5%）再IN
11/241,8201,8651,8201,858+2.48%164,100405億5972万+4.5%
11/24（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 108,680株（0.49%）-0.01%義務消失
11/22（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 109,980株（0.5%）再IN
11/22（空売り報告）GOLDMAN SACHS INTERNATIONAL 134,147株（0.61%）+0.06%