[5013]ユシロ:【金属工作用油剤】自動車や鉄鋼、機械向け海外強化
Yahoo! 【スタンダード/石油･石炭製品】 売上高:555120 当期純利益:43150 総資産:634040 時価:319億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 2,283 | 2,305 | 2,272 | 2,301 | 21,900 | 12,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20250828 | 2,282 | 2,300 | 2,275 | 2,296 | 7,700 | -11,800 | 100% | ▲ | 8882 | 0 | 0 | 100% | 7% |
| 20250825 | 2,315 | 2,316 | 2,280 | 2,296 | 17,000 | -4,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20250826 | 2,300 | 2,301 | 2,281 | 2,291 | 11,700 | -5,300 | 100% | ▼▼ | 8288 | 0 | 0 | 100% | 7% |
| 20250827 | 2,293 | 2,339 | 2,282 | 2,289 | 19,500 | 7,800 | 100% | ▼▼▼ | 1177 | 0 | 0 | 99% | 7% |
| 20250820 | 2,225 | 2,285 | 2,220 | 2,285 | 33,400 | 18,400 | 103% | ▲▲▲▲ | 1171 | 10 | 0 | 100% | 6% |
| 20250821 | 2,285 | 2,285 | 2,262 | 2,262 | 9,800 | -23,600 | 99% | ▼ | 5228 | 0 | 0 | 99% | 5% |
| 20250819 | 2,228 | 2,234 | 2,215 | 2,222 | 15,000 | -12,600 | 100% | ▲▲▲ | 8222 | 0 | 0 | 99% | 4% |
| 20250818 | 2,195 | 2,250 | 2,195 | 2,218 | 27,600 | 2,100 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250728 | 2,230 | 2,235 | 2,197 | 2,205 | 18,300 | -2,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 14% |
| 20250729 | 2,196 | 2,214 | 2,190 | 2,196 | 20,700 | 2,400 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 14% |
| 20250815 | 2,157 | 2,204 | 2,157 | 2,195 | 25,500 | 10,500 | 102% | ▲ | 1111 | 0 | 4 | 98% | 3% |
| 20250808 | 2,182 | 2,199 | 2,165 | 2,194 | 26,400 | -6,100 | 102% | ▲▲ | 2222 | 0 | 10 | 98% | 3% |
| 20250801 | 2,187 | 2,209 | 2,174 | 2,186 | 24,500 | 12,400 | 101% | ▲ | 1111 | 0 | 15 | 97% | 9% |
| 20250812 | 2,194 | 2,194 | 2,154 | 2,175 | 23,000 | -3,400 | 99% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20250730 | 2,181 | 2,190 | 2,163 | 2,173 | 24,700 | 4,000 | 99% | ▼▼▼▼ | 7777 | 0 | 17 | 97% | 9% |
| 20250731 | 2,183 | 2,196 | 2,167 | 2,171 | 12,100 | -12,600 | 100% | ▼▼▼▼▼ | 2228 | 0 | 16 | 97% | 8% |
| 20250813 | 2,180 | 2,185 | 2,161 | 2,167 | 21,200 | -1,800 | 100% | ▼▼ | 8288 | 0 | 8 | 96% | 2% |
| 20250814 | 2,153 | 2,158 | 2,144 | 2,157 | 15,000 | -6,200 | 100% | ▼▼▼ | 8888 | 0 | 5 | 96% | 2% |
| 20250807 | 2,169 | 2,193 | 2,144 | 2,157 | 32,500 | 10,300 | 100% | ▲ | 1711 | 0 | 9 | 96% | 2% |
| 20250804 | 2,151 | 2,163 | 2,141 | 2,154 | 17,000 | -7,500 | 99% | ▼ | 8888 | 0 | 12 | 96% | 7% |
| 20250805 | 2,147 | 2,177 | 2,145 | 2,153 | 15,200 | -1,800 | 100% | ▼▼ | 2288 | 0 | 11 | 96% | 5% |
| 20250806 | 2,154 | 2,178 | 2,149 | 2,149 | 22,200 | 7,000 | 100% | ▼▼▼ | 1117 | 0 | 10 | 96% | 2% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 34,200 | 1,700 | 15,400 | 0 | 18,800 | 1,700 |
| 2025-08-08 | 43,500 | 700 | 15,900 | 0 | 27,600 | 700 |
| 2025-08-15 | 37,100 | 1,600 | 15,700 | 0 | 21,400 | 1,600 |
| 2025-08-22 | 36,800 | 2,200 | 18,500 | 0 | 18,300 | 2,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-08 12:01 | S100TCKG | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2024-07-29 11:18 | S100U3JZ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |