8008 ヨンドシー HD

8008
2024/09/18
時価
452億円
PER 予
24.92倍
2010年以降
8.02-36.83倍
(2010-2024年)
PBR
1.04倍
2010年以降
0.41-1.76倍
(2010-2024年)
配当 予
4.47%
ROE 予
4.16%
ROA 予
3.09%
資料
Link
CSV,JSON

イベントチャート

2024/04/24~2024/09/18

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
09/181,8581,8641,8491,858+0.38%44,600452億765万-0.75%
09/171,8441,8571,8341,851+0.38%38,900450億3733万-1.12%
09/131,8431,8491,8391,844-0.11%39,800448億6702万-1.5%
09/121,8441,8611,8441,846+0.44%41,200449億1568万-1.39%
09/12(空売り報告)MERRILL LYNCH INTERNATIONAL 153,565株(0.63%)+0.03%
09/111,8641,8641,8301,838-0.97%45,700447億2103万-1.82%
09/11(空売り報告)MERRILL LYNCH INTERNATIONAL 147,265株(0.6%)+0.04%
09/101,8551,8651,8521,856+0.05%26,300451億5899万-0.91%
09/091,8501,8581,8341,855-0.43%40,400451億3466万-0.75%
09/061,8601,8691,8561,863+0.05%34,400453億2931万-0.37%
09/06(空売り報告)Barclays Bank PLC 144,812株(0.59%)-0.1%
09/051,8671,8731,8551,862-0.27%49,400453億498万-0.59%
09/05(空売り報告)MERRILL LYNCH INTERNATIONAL 137,663株(0.56%)-0.01%
09/041,8571,8811,8571,867-0.53%54,300454億2664万-0.53%
09/04(空売り報告)MERRILL LYNCH INTERNATIONAL 139,063株(0.57%)+0.01%
09/031,8611,8811,8611,877+1.19%58,600456億6995万-0.21%
09/03(空売り報告)MERRILL LYNCH INTERNATIONAL 138,563株(0.56%)-0.01%
09/021,8671,8731,8451,855-0.7%60,000451億3466万-1.54%
08/301,8621,8681,8541,868+0.43%41,900454億5097万-1.06%
08/291,8571,8711,8451,860-2%147,500452億5632万-1.64%
08/281,9061,9081,8911,898-0.42%159,400461億8091万+0.21%
08/28(空売り報告)MERRILL LYNCH INTERNATIONAL 139,163株(0.57%)+0.02%
08/271,9001,9121,9001,906+0.32%58,400463億7556万+0.53%
08/27(空売り報告)MERRILL LYNCH INTERNATIONAL 136,163株(0.55%)+0.01%
08/261,9101,9171,8981,900-0.52%79,200462億2957万+0.11%
08/26(空売り報告)MERRILL LYNCH INTERNATIONAL 132,163株(0.54%)+0.01%
08/231,9081,9161,9021,910+0.05%34,100464億7288万+0.53%
08/23(空売り報告)MERRILL LYNCH INTERNATIONAL 129,663株(0.53%)+0.01%
08/221,8981,9091,8941,909+0.79%28,700464億4855万+0.42%
08/22(空売り報告)MERRILL LYNCH INTERNATIONAL 128,561株(0.52%)-0.01%
08/211,8951,8981,8871,894-0.21%26,000460億8358万-0.42%
08/201,8791,9011,8761,898+1.06%51,000461億8091万-0.26%
08/20(空売り報告)Barclays Bank PLC 169,712株(0.69%)-0.01%
08/191,8891,8891,8671,878-0.37%44,500456億9428万-1.42%
08/19(空売り報告)Barclays Bank PLC 170,512株(0.7%)+0.01%
08/161,8851,8891,8741,885+0.86%54,300458億6460万-1.15%
08/151,8551,8771,8511,869+0.75%72,100454億7530万-2.04%
08/141,8451,8551,8401,855+0.38%45,100451億3466万-2.88%
08/131,8561,8561,8381,848-0.27%50,300449億6434万-3.4%
08/13(空売り報告)MERRILL LYNCH INTERNATIONAL 130,861株(0.53%)+0.01%
08/091,8731,8741,8351,853+0.71%84,200450億8600万-3.29%
08/09(空売り報告)MERRILL LYNCH INTERNATIONAL 127,361株(0.52%)-0.01%
08/081,8561,8671,8391,840-1.08%98,200447億6969万-4.17%
08/08(空売り報告)Barclays Bank PLC 170,312株(0.69%)-0.1%
08/08(空売り報告)GOLDMAN SACHS INTERNATIONAL 130,461株(0.53%)再IN
08/071,8521,8861,8271,860-0.48%78,600452億5632万-3.33%
08/07(空売り報告)MERRILL LYNCH INTERNATIONAL 129,761株(0.53%)+0.01%
08/07(空売り報告)GOLDMAN SACHS INTERNATIONAL 120,361株(0.49%)-0.06%義務消失
08/061,8551,8861,8231,869+6.5%154,700454億7530万-3.01%
08/06(空売り報告)MERRILL LYNCH INTERNATIONAL 128,261株(0.52%)再IN
08/051,8151,8611,7261,755-6.25%233,900427億152万-9.07%
08/021,9151,9151,8711,872-3.11%110,000455億4829万-3.41%
08/011,9711,9711,9321,932-1.98%106,700470億817万-0.46%
08/01(空売り報告)GOLDMAN SACHS INTERNATIONAL 135,461株(0.55%)-0.05%
07/311,9501,9741,9501,971+1.03%55,300479億5710万+1.49%
07/301,9501,9651,9401,951-0.76%54,900474億7047万+0.52%
07/30(空売り報告)GOLDMAN SACHS INTERNATIONAL 146,261株(0.6%)+0.1%
07/291,9651,9691,9531,966+0.72%65,400478億3544万+1.39%
07/261,9671,9671,9481,9520%60,000474億9480万+0.77%
07/251,9311,9621,9301,952+0.67%114,600474億9480万+0.83%
07/25(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 104,550株(0.42%)-0.17%義務消失
07/25(空売り報告)MERRILL LYNCH INTERNATIONAL 118,261株(0.48%)-0.03%義務消失
07/241,9451,9451,9361,939-0.31%41,700471億7849万+0.26%
07/231,9491,9491,9361,945+0.31%19,700473億2448万+0.62%
07/23(空売り報告)MERRILL LYNCH INTERNATIONAL 124,361株(0.51%)+0.01%
07/23(空売り報告)GOLDMAN SACHS INTERNATIONAL 122,161株(0.5%)再IN
07/221,9501,9501,9291,939-0.62%60,200471億7849万+0.36%
07/22(空売り報告)MERRILL LYNCH INTERNATIONAL 123,761株(0.5%)再IN
07/191,9471,9531,9371,951+0.67%81,600474億7047万+1.04%
07/19(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 144,850株(0.59%)-0.1%
07/19(空売り報告)MERRILL LYNCH INTERNATIONAL 121,061株(0.49%)-0.01%義務消失
07/181,9451,9491,9381,938-0.21%54,400471億5416万+0.47%
07/18(空売り報告)MERRILL LYNCH INTERNATIONAL 122,661株(0.5%)再IN
07/171,9221,9421,9221,942+1.04%42,600472億5149万+0.73%
07/17(空売り報告)MERRILL LYNCH INTERNATIONAL 121,561株(0.49%)-0.01%義務消失
07/161,9361,9461,9201,922-0.67%58,500467億6486万-0.26%
07/16(空売り報告)MERRILL LYNCH INTERNATIONAL 121,861株(0.5%)再IN
07/121,9121,9571,9061,935+0.26%90,900470億8117万+0.47%
07/12(空売り報告)MERRILL LYNCH INTERNATIONAL 120,161株(0.49%)-0.01%義務消失
07/11(IR情報)15:00 2025年2月期第1四半期決算短信〔日本基準〕(連結)
07/111,9281,9331,9151,930+0.94%51,000469億5951万+0.26%
07/11(空売り報告)MERRILL LYNCH INTERNATIONAL 122,061株(0.5%)再IN
07/101,9151,9251,9091,912-0.42%63,200465億2155万-0.68%
07/10(空売り報告)MERRILL LYNCH INTERNATIONAL 120,761株(0.49%)-0.01%義務消失
07/091,9201,9301,9151,9200%49,000467億1620万-0.21%
07/09(空売り報告)MERRILL LYNCH INTERNATIONAL 121,960株(0.5%)再IN
07/081,9311,9341,9131,920-0.83%53,900467億1620万-0.16%
07/051,9491,9491,9361,936-0.46%24,800471億550万+0.73%
07/041,9481,9501,9431,945+0.21%31,200473億2448万+1.3%
07/04(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 169,816株(0.69%)-0.01%
07/031,9351,9461,9321,941-0.1%26,000472億2716万+1.25%
07/03(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 170,516株(0.7%)+0.09%
07/021,9441,9471,9371,943-0.05%45,800472億7582万+1.52%
07/011,9581,9581,9431,944-0.31%42,500473億15万+1.67%
06/281,9591,9591,9431,950+0.05%35,500474億4614万+2.09%
06/271,9481,9561,9461,949+0.05%38,200474億2181万+2.2%
06/261,9491,9561,9431,948+0.05%62,300473億9748万+2.31%
06/251,9331,9471,9291,947+1.46%87,500473億7315万+2.37%
06/241,9121,9221,9101,919+0.42%43,600466億9187万+1.05%
06/24(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 148,916株(0.61%)+0.11%
06/211,9101,9351,9101,911-0.21%75,900464億9722万+0.68%
06/201,9201,9231,9091,915-0.16%33,000465億9454万+1%
06/191,9171,9201,9081,918+0.37%27,700466億6754万+1.21%
06/181,9091,9191,9091,911+0.16%32,500464億9722万+0.95%
06/171,9151,9151,8921,908-0.37%80,200464億2422万+0.85%
06/141,8951,9151,8941,915+1.06%49,900465億9454万+1.22%
06/131,9191,9191,8921,895-1.3%41,200461億791万+0.21%
06/121,9001,9211,9001,920+0.58%39,500467億1620万+1.53%
06/12(空売り報告)GOLDMAN SACHS INTERNATIONAL 115,461株(0.47%)-0.12%義務消失
06/111,9191,9251,9061,909-0.21%50,900464億4855万+0.95%
06/11(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 123,816株(0.5%)再IN
06/101,9161,9201,9101,913-0.16%44,200465億4588万+1.22%
06/071,9091,9161,8991,916+0.42%56,700466億1887万+1.38%
06/061,9031,9081,8931,908+0.69%40,800464億2422万+1.06%
06/051,8941,9011,8891,895-0.26%37,900461億791万+0.37%
06/041,8901,9091,8901,900+0.16%42,000462億2957万+0.69%
06/031,8881,8971,8861,897+0.85%43,500461億5658万+0.58%
05/311,8751,8811,8721,881+0.32%43,300457億6728万-0.21%
05/30(IR情報)15:00 「当社株式の大規模買付行為に関する対応策(買収防衛策)」に基づく独立委員会委員の一部交代に関するお知らせ
05/301,8601,8751,8541,875+0.27%50,900456億2129万-0.53%
05/291,8821,8841,8661,870-0.58%43,600454億9963万-0.74%
05/29(空売り報告)GOLDMAN SACHS INTERNATIONAL 145,761株(0.59%)-0.01%
05/281,8921,8921,8761,881-0.37%31,600457億6728万-0.11%
05/28(空売り報告)MERRILL LYNCH INTERNATIONAL 119,360株(0.49%)-0.01%義務消失
05/271,8881,8911,8741,888+0.16%43,500459億3760万+0.32%
05/27(空売り報告)MERRILL LYNCH INTERNATIONAL 121,660株(0.5%)再IN
05/241,8701,8851,8661,885+0.48%30,300458億6460万+0.21%
05/231,8901,8911,8701,876-0.58%41,200456億4562万-0.27%
05/23(空売り報告)MERRILL LYNCH INTERNATIONAL 120,660株(0.49%)-0.01%義務消失
05/221,8891,8901,8811,887-0.11%32,100459億1326万+0.27%
05/22(空売り報告)MERRILL LYNCH INTERNATIONAL 122,960株(0.5%)-0.01%
05/211,8801,8921,8801,889+0.11%25,000459億6193万+0.43%
05/21(空売り報告)MERRILL LYNCH INTERNATIONAL 125,260株(0.51%)-0.01%
05/201,8681,8911,8661,887+0.86%45,700459億1326万+0.37%
05/171,8671,8791,8621,871-0.16%36,100455億2396万-0.43%
05/17(空売り報告)MERRILL LYNCH INTERNATIONAL 127,460株(0.52%)+0.01%
05/161,8781,8841,8671,874-0.21%54,000455億9696万-0.27%
05/151,8931,8971,8771,878-0.79%42,800456億9428万-0.05%
05/141,8911,8971,8781,8930%43,000460億5925万+0.85%
05/14(空売り報告)MERRILL LYNCH INTERNATIONAL 124,560株(0.51%)-0.01%
05/131,8961,8961,8861,893+0.05%31,200460億5925万+0.96%
05/101,9141,9141,8831,892-0.73%61,400460億3492万+1.01%
05/091,9081,9141,9021,906+0.32%46,000463億7556万+1.87%
05/081,9081,9101,8981,9000%59,200462億2957万+1.6%
05/08(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 120,593株(0.49%)-0.03%義務消失
05/08(空売り報告)MERRILL LYNCH INTERNATIONAL 127,360株(0.52%)+0.01%
05/071,9001,9041,8971,900+0.11%39,200462億2957万+1.66%
05/07(空売り報告)MERRILL LYNCH INTERNATIONAL 125,860株(0.51%)-0.01%
05/07(空売り報告)GOLDMAN SACHS INTERNATIONAL 148,261株(0.6%)+0.1%
05/021,8951,8991,8871,898+0.53%33,500461億8091万+1.66%
05/02(空売り報告)MERRILL LYNCH INTERNATIONAL 127,090株(0.52%)+0.02%
05/011,8961,8961,8781,888-0.42%42,300459億3760万+1.18%
05/01(空売り報告)MERRILL LYNCH INTERNATIONAL 123,890株(0.5%)-0.01%
04/301,8841,8961,8741,896+0.9%56,500461億3225万+1.61%
04/30(空売り報告)MERRILL LYNCH INTERNATIONAL 125,290株(0.51%)-0.02%
04/261,8711,8791,8661,879+0.48%39,400457億1861万+0.64%
04/251,8721,8751,8671,870+0.11%35,700454億9963万+0.16%
04/241,8791,8791,8651,868-0.27%31,000454億5097万-0.05%
04/24(空売り報告)GOLDMAN SACHS INTERNATIONAL 122,761株(0.5%)再IN
04/23(空売り報告)GOLDMAN SACHS INTERNATIONAL 120,961株(0.49%)-0.01%義務消失
04/22(空売り報告)GOLDMAN SACHS INTERNATIONAL 122,161株(0.5%)再IN
04/19(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 126,737株(0.52%)再IN
04/19(空売り報告)MERRILL LYNCH INTERNATIONAL 129,490株(0.53%)+0.01%
04/19(空売り報告)GOLDMAN SACHS INTERNATIONAL 117,961株(0.48%)-0.02%義務消失