| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,593 | 1,630 | 1,580 | 1,580 | 240,400 | 2 | 100% | 99% | 128% | ▲▲▲▲▲ | 97% | 97% | 96% | 100% | 113% |
| 20240925 | 1,590 | 1,593 | 1,535 | 1,535 | 106,500 | -45 | 97% | 97% | 44% | ▼ | 104% | 99% | 98% | 97% | 107% |
| 20240926 | 1,560 | 1,623 | 1,544 | 1,621 | 175,200 | 86 | 106% | 104% | 165% | ▲ | 99% | 96% | 96% | 100% | 113% |
| 20240927 | 1,600 | 1,605 | 1,580 | 1,588 | 92,900 | -33 | 98% | 99% | 53% | ▼ | 101% | 101% | 101% | 98% | 111% |
| 20240930 | 1,516 | 1,551 | 1,516 | 1,532 | 125,000 | -56 | 96% | 101% | 135% | ▼▼ | 101% | 100% | 100% | 95% | 107% |
| 20241001 | 1,535 | 1,560 | 1,527 | 1,549 | 86,500 | 17 | 101% | 101% | 69% | ▲ | 98% | 99% | 99% | 96% | 103% |
| 20241002 | 1,547 | 1,571 | 1,520 | 1,523 | 105,300 | -26 | 98% | 98% | 122% | ▼ | 98% | 97% | 98% | 94% | 102% |
| 20241003 | 1,563 | 1,576 | 1,530 | 1,535 | 94,400 | 12 | 101% | 98% | 90% | ▲ | 100% | 99% | 99% | 95% | 102% |
| 20241004 | 1,514 | 1,532 | 1,511 | 1,511 | 111,200 | -24 | 98% | 100% | 118% | ▼ | 100% | 96% | 97% | 93% | 101% |
| 20241007 | 1,538 | 1,550 | 1,522 | 1,538 | 91,600 | 27 | 102% | 100% | 82% | ▲ | 100% | 99% | 98% | 95% | 103% |
| 20241008 | 1,520 | 1,530 | 1,511 | 1,516 | 102,200 | -22 | 99% | 100% | 112% | ▼ | 99% | 100% | 98% | 94% | 101% |
| 20241009 | 1,516 | 1,522 | 1,490 | 1,499 | 74,300 | -17 | 99% | 99% | 73% | ▼▼ | 99% | 103% | 100% | 92% | 100% |
| 20241010 | 1,488 | 1,499 | 1,474 | 1,480 | 91,300 | -19 | 99% | 99% | 123% | ▼▼▼ | 99% | 103% | 100% | 91% | 100% |
| 20241011 | 1,485 | 1,492 | 1,464 | 1,472 | 65,400 | -8 | 99% | 99% | 72% | ▼▼▼▼ | 101% | 102% | 99% | 91% | 100% |
| 20241015 | 1,498 | 1,515 | 1,481 | 1,509 | 94,500 | 37 | 103% | 101% | 144% | ▲ | 102% | 101% | 100% | 93% | 103% |
| 20241016 | 1,494 | 1,550 | 1,493 | 1,523 | 110,100 | 14 | 101% | 102% | 117% | ▲▲ | 100% | 97% | 98% | 94% | 103% |
| 20241017 | 1,524 | 1,572 | 1,524 | 1,530 | 118,500 | 7 | 100% | 100% | 108% | ▲▲▲ | 102% | 96% | 100% | 94% | 104% |
| 20241018 | 1,501 | 1,552 | 1,496 | 1,533 | 97,900 | 3 | 100% | 102% | 83% | ▲▲▲▲ | 99% | 95% | 100% | 95% | 104% |
| 20241021 | 1,515 | 1,516 | 1,495 | 1,505 | 63,300 | -28 | 98% | 99% | 65% | ▼ | 98% | 97% | 101% | 93% | 102% |
| 20241022 | 1,500 | 1,508 | 1,471 | 1,474 | 101,100 | -31 | 98% | 98% | 160% | ▼▼ | 98% | 99% | 103% | 91% | 100% |
| 20241023 | 1,471 | 1,472 | 1,434 | 1,441 | 95,900 | -33 | 98% | 98% | 95% | ▼▼▼ | 102% | 104% | 107% | 89% | 100% |
| 20241024 | 1,419 | 1,448 | 1,410 | 1,441 | 94,900 | 0 | 100% | 102% | 99% | -- | 100% | 105% | 107% | 89% | 100% |
| 20241025 | 1,418 | 1,447 | 1,413 | 1,420 | 87,400 | -21 | 99% | 100% | 92% | ▼ | 102% | 104% | 107% | 89% | 100% |
| 20241028 | 1,427 | 1,463 | 1,413 | 1,457 | 128,900 | 37 | 103% | 102% | 147% | ▲ | 100% | 101% | 105% | 94% | 103% |
| 20241029 | 1,456 | 1,457 | 1,429 | 1,452 | 121,800 | -5 | 100% | 100% | 94% | ▼ | 101% | 101% | 104% | 94% | 102% |
| 20241030 | 1,459 | 1,513 | 1,450 | 1,473 | 846,100 | 21 | 101% | 101% | 695% | ▲ | 100% | 99% | 102% | 96% | 104% |
| 20241031 | 1,492 | 1,502 | 1,468 | 1,487 | 166,800 | 14 | 101% | 100% | 20% | ▲▲ | 94% | 98% | 101% | 97% | 105% |
| 20241101 | 1,501 | 1,528 | 1,407 | 1,410 | 446,800 | -77 | 95% | 94% | 268% | ▼ | 103% | 100% | 105% | 92% | 100% |
| 20241105 | 1,424 | 1,483 | 1,395 | 1,472 | 225,000 | 62 | 104% | 103% | 50% | ▲ | 99% | 97% | 101% | 96% | 104% |
| 20241106 | 1,472 | 1,480 | 1,443 | 1,455 | 145,600 | -17 | 99% | 99% | 65% | ▼ | 100% | 98% | 100% | 95% | 103% |
| 20241107 | 1,466 | 1,485 | 1,452 | 1,471 | 143,700 | 16 | 101% | 100% | 99% | ▲ | 97% | 101% | 100% | 96% | 104% |
| 20241108 | 1,465 | 1,484 | 1,424 | 1,424 | 122,200 | -47 | 97% | 97% | 85% | ▼ | 100% | 106% | 103% | 93% | 101% |
| 20241111 | 1,424 | 1,433 | 1,411 | 1,426 | 79,000 | 2 | 100% | 100% | 65% | ▲ | 99% | 106% | 103% | 93% | 101% |
| 20241112 | 1,430 | 1,447 | 1,420 | 1,422 | 75,600 | -4 | 100% | 99% | 96% | ▼ | 101% | 107% | 104% | 93% | 101% |
| 20241113 | 1,420 | 1,446 | 1,417 | 1,438 | 143,400 | 16 | 101% | 101% | 190% | ▲ | 103% | 104% | 103% | 94% | 102% |
| 20241114 | 1,429 | 1,486 | 1,427 | 1,477 | 365,700 | 39 | 103% | 103% | 255% | ▲▲ | 101% | 100% | 99% | 96% | 105% |
| 20241115 | 1,489 | 1,513 | 1,474 | 1,505 | 185,200 | 28 | 102% | 101% | 51% | ▲▲▲ | 101% | 96% | 97% | 98% | 107% |
| 20241118 | 1,513 | 1,543 | 1,500 | 1,522 | 150,700 | 17 | 101% | 101% | 81% | ▲▲▲▲ | 96% | 95% | 96% | 100% | 108% |
| 20241119 | 1,531 | 1,538 | 1,465 | 1,465 | 231,600 | -57 | 96% | 96% | 154% | ▼ | 101% | 98% | 99% | 96% | 104% |
| 20241120 | 1,483 | 1,510 | 1,477 | 1,493 | 92,900 | 28 | 102% | 101% | 40% | ▲ | 97% | 97% | 97% | 98% | 106% |
| 20241121 | 1,502 | 1,502 | 1,454 | 1,454 | 55,100 | -39 | 97% | 97% | 59% | ▼ | 100% | 99% | 101% | 96% | 103% |
| 20241122 | 1,456 | 1,467 | 1,441 | 1,455 | 82,100 | 1 | 100% | 100% | 149% | ▲ | 99% | 98% | 100% | 96% | 103% |
| 20241125 | 1,470 | 1,484 | 1,454 | 1,454 | 110,000 | -1 | 100% | 99% | 134% | ▼ | 100% | 99% | 101% | 96% | 103% |
| 20241126 | 1,451 | 1,463 | 1,431 | 1,455 | 73,200 | 1 | 100% | 100% | 67% | ▲ | 100% | 103% | 102% | 96% | 103% |
| 20241127 | 1,433 | 1,447 | 1,411 | 1,427 | 115,100 | -28 | 98% | 100% | 157% | ▼ | 101% | 103% | 103% | 94% | 101% |
| 20241128 | 1,424 | 1,444 | 1,421 | 1,441 | 64,300 | 14 | 101% | 101% | 56% | ▲ | 99% | 98% | 100% | 95% | 102% |
| 20241129 | 1,445 | 1,449 | 1,428 | 1,434 | 115,700 | -7 | 100% | 99% | 180% | ▼ | 101% | 100% | 102% | 94% | 102% |
| 20241202 | 1,410 | 1,427 | 1,406 | 1,423 | 189,100 | -11 | 99% | 101% | 163% | ▼▼ | 103% | 100% | 101% | 93% | 100% |
| 20241203 | 1,423 | 1,494 | 1,423 | 1,471 | 165,000 | 48 | 103% | 103% | 87% | ▲ | 96% | 97% | 98% | 97% | 103% |
| 20241204 | 1,468 | 1,471 | 1,416 | 1,416 | 101,700 | -55 | 96% | 96% | 62% | ▼ | 99% | 99% | 101% | 93% | 100% |
| 20241205 | 1,421 | 1,425 | 1,403 | 1,405 | 112,600 | -11 | 99% | 99% | 111% | ▼▼ | 100% | 104% | 101% | 92% | 100% |
| 20241206 | 1,406 | 1,413 | 1,397 | 1,412 | 85,100 | 7 | 100% | 100% | 76% | ▲ | 101% | 104% | 0% | 93% | 100% |
| 20241209 | 1,412 | 1,439 | 1,411 | 1,429 | 109,100 | 17 | 101% | 101% | 128% | ▲▲ | 97% | 100% | 0% | 94% | 102% |
| 20241210 | 1,438 | 1,438 | 1,400 | 1,400 | 59,800 | -29 | 98% | 97% | 55% | ▼ | 100% | 102% | 0% | 92% | 100% |
| 20241211 | 1,406 | 1,418 | 1,396 | 1,413 | 189,700 | 13 | 101% | 100% | 317% | ▲ | 103% | 100% | 0% | 93% | 101% |
| 20241212 | 1,424 | 1,472 | 1,420 | 1,464 | 190,500 | 51 | 104% | 103% | 100% | ▲▲ | 99% | 99% | 0% | 96% | 105% |
| 20241213 | 1,450 | 1,461 | 1,403 | 1,431 | 215,500 | -33 | 98% | 99% | 113% | ▼ | 101% | 101% | 0% | 94% | 102% |
| 20241216 | 1,428 | 1,443 | 1,413 | 1,439 | 94,900 | 8 | 101% | 101% | 44% | ▲ | 99% | 99% | 0% | 96% | 103% |
| 20241217 | 1,430 | 1,438 | 1,402 | 1,411 | 102,400 | -28 | 98% | 99% | 108% | ▼ | 101% | 0% | 0% | 95% | 101% |
| 20241218 | 1,408 | 1,421 | 1,403 | 1,421 | 106,000 | 10 | 101% | 101% | 104% | ▲ | 102% | 0% | 0% | 97% | 102% |
| 20241219 | 1,402 | 1,440 | 1,401 | 1,436 | 99,800 | 15 | 101% | 102% | 94% | ▲▲ | 101% | 0% | 0% | 98% | 103% |
| 20241220 | 1,409 | 1,429 | 1,398 | 1,420 | 271,200 | -16 | 99% | 101% | 272% | ▼ | % | % | % | 97% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 700 | 258,300 | 200 | 177,100 | 500 | 81,200 |
| 2024-12-06 | 1,000 | 250,800 | 400 | 171,100 | 600 | 79,700 |
| 2024-11-29 | 1,700 | 230,100 | 200 | 174,800 | 1,500 | 55,300 |
| 2024-11-22 | 1,000 | 225,200 | 200 | 169,400 | 800 | 55,800 |
| 2024-11-15 | 5,600 | 213,900 | 200 | 156,800 | 5,400 | 57,100 |
| 2024-11-08 | 2,500 | 234,400 | 200 | 168,200 | 2,300 | 66,200 |
| 2024-11-01 | 5,100 | 249,400 | 200 | 172,900 | 4,900 | 76,500 |
| 2024-10-25 | 5,000 | 145,200 | 200 | 96,700 | 4,800 | 48,500 |
| 2024-10-18 | 2,500 | 162,500 | 200 | 107,800 | 2,300 | 54,700 |
| 2024-10-11 | 1,800 | 160,600 | 200 | 108,000 | 1,600 | 52,600 |
| 2024-10-04 | 3,300 | 153,700 | 200 | 108,000 | 3,100 | 45,700 |
| 2024-09-27 | 5,700 | 150,200 | 200 | 106,400 | 5,500 | 43,800 |
| 2024-09-20 | 3,300 | 141,800 | 200 | 94,800 | 3,100 | 47,000 |
| 2024-09-13 | 3,300 | 131,000 | 300 | 80,000 | 3,000 | 51,000 |
| 2024-09-06 | 4,000 | 140,300 | 400 | 89,600 | 3,600 | 50,700 |
| 2024-08-30 | 6,800 | 187,900 | 5,000 | 140,400 | 1,800 | 47,500 |
| 2024-08-23 | 7,200 | 134,300 | 5,000 | 88,300 | 2,200 | 46,000 |
| 2024-08-16 | 4,900 | 136,800 | 2,200 | 86,500 | 2,700 | 50,300 |
| 2024-08-09 | 5,700 | 133,400 | 3,400 | 86,000 | 2,300 | 47,400 |
| 2024-08-02 | 3,600 | 264,000 | 300 | 157,800 | 3,300 | 106,200 |
| 2024-07-26 | 5,800 | 192,400 | 300 | 119,900 | 5,500 | 72,500 |
| 2024-07-19 | 5,100 | 234,900 | 200 | 156,300 | 4,900 | 78,600 |
| 2024-07-12 | 6,300 | 233,300 | 200 | 155,500 | 6,100 | 77,800 |
| 2024-07-05 | 6,600 | 238,000 | 200 | 154,600 | 6,400 | 83,400 |
| 2024-06-28 | 8,900 | 273,000 | 200 | 182,400 | 8,700 | 90,600 |
| 2024-06-21 | 5,900 | 279,800 | 200 | 179,900 | 5,700 | 99,900 |
| 2024-06-14 | 13,300 | 266,200 | 1,000 | 181,400 | 12,300 | 84,800 |
| 2024-06-07 | 9,000 | 279,600 | 700 | 194,700 | 8,300 | 84,900 |
| 2024-05-31 | 16,200 | 290,900 | 2,700 | 202,800 | 13,500 | 88,100 |
| 2024-05-24 | 21,700 | 269,800 | 700 | 179,900 | 21,000 | 89,900 |
| 2024-05-17 | 21,900 | 225,600 | 700 | 142,100 | 21,200 | 83,500 |
| 2024-05-10 | 18,000 | 213,800 | 700 | 131,000 | 17,300 | 82,800 |
| 2024-05-02 | 24,300 | 236,100 | 1,200 | 141,100 | 23,100 | 95,000 |
| 2024-04-26 | 92,000 | 236,000 | 3,100 | 139,200 | 88,900 | 96,800 |
| 2024-04-19 | 5,900 | 190,300 | 700 | 111,800 | 5,200 | 78,500 |
| 2024-04-12 | 9,000 | 216,500 | 800 | 131,800 | 8,200 | 84,700 |
| 2024-04-05 | 8,200 | 205,700 | 900 | 131,400 | 7,300 | 74,300 |
| 2024-03-29 | 14,400 | 263,000 | 900 | 191,700 | 13,500 | 71,300 |
| 2024-03-22 | 12,900 | 241,900 | 900 | 171,500 | 12,000 | 70,400 |
| 2024-03-15 | 12,600 | 234,300 | 1,100 | 178,700 | 11,500 | 55,600 |
| 2024-03-08 | 12,700 | 195,100 | 900 | 143,800 | 11,800 | 51,300 |
| 2024-03-01 | 12,000 | 200,700 | 900 | 148,600 | 11,100 | 52,100 |
| 2024-02-22 | 11,900 | 200,600 | 1,300 | 146,300 | 10,600 | 54,300 |
| 2024-02-16 | 8,900 | 133,100 | 800 | 84,100 | 8,100 | 49,000 |
| 2024-02-09 | 14,200 | 190,600 | 1,500 | 146,500 | 12,700 | 44,100 |
| 2024-02-02 | 15,000 | 197,800 | 800 | 151,900 | 14,200 | 45,900 |
| 2024-01-26 | 6,100 | 131,800 | 600 | 97,200 | 5,500 | 34,600 |
| 2024-01-19 | 8,000 | 125,800 | 700 | 88,400 | 7,300 | 37,400 |
| 2024-01-12 | 7,500 | 119,200 | 600 | 86,600 | 6,900 | 32,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:00 | ユアテック | 自己株式の消却の完了に関するお知らせ |
| 20241101 | 10:30 | ユアテック | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果ならびに親会社およびその他の関係会社の異動に関するお知らせ |
| 20241031 | 16:00 | ユアテック | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付け並びに自己株式の消却に関するお知らせ |
| 20241031 | 15:00 | ユアテック | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 15:00 | ユアテック | 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関するお知らせ |
| 20240730 | 12:30 | ユアテック | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240724 | 16:30 | ユアテック | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240625 | 15:00 | ユアテック | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240425 | 15:30 | ユアテック | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240425 | 15:30 | ユアテック | 配当方針の変更および剰余金の配当（増配）に関するお知らせ |
| 20240425 | 15:30 | ユアテック | 役員等の人事について |
| 20240425 | 15:30 | ユアテック | 支配株主等に関する事項について |
| 20240327 | 15:00 | ユアテック | 2030ビジョンおよび中期経営計画（2024－2028）策定に関するお知らせ |
| 20240130 | 16:30 | ユアテック | 業績予想の修正および配当予想の修正（増配）に関するお知らせ |
| 20240130 | 16:30 | ユアテック | 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 |
|---|---|---|---|---|---|
| S100UNP1 | 350 | 2024-11-08 10:23 | 株式会社ユアテック | 東北電力株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1934 | 1 | ユアテック 東北電力グループ | 2024-12-21 16:25:57 |
| 1934 | 2 | IR情報 | ユアテック 東北電力グループ | 2024-07-30 16:29:25 |
| 1934 | 2 | 「第72回電設工業展～JECA FAIR 2024～」に出展 | トピックス | ユアテック 東北電力グループ | 2024-06-17 09:17:28 |
| 1934 | 2 | 2022/06/01 「第１０８回定時株主総会招集ご通知」を公開しました | 2024-06-16 03:59:12 |
| 1934 | 2 | 2022/06/01 「第１０８回定時株主総会招集ご通知に際しての法令および定款に基づくインターネット開示事項」を公開しました | 2024-06-16 03:59:11 |
| 1934 | 2 | 2022/06/01 「 NOTICE OF THE 108th ANNUAL GENERAL MEETING OF SHAREHOLDERS 」を公開しました | 2024-06-16 03:59:10 |
| 1934 | 2 | 会社説明会・決算説明会 | IR情報 | ユアテック 東北電力グループ | 2024-06-14 17:15:51 |
| 1934 | 2 | 経営方針 | IR情報 | ユアテック 東北電力グループ | 2024-06-14 09:00:25 |
| 1934 | 2 | 株主総会 | IR情報 | ユアテック 東北電力グループ | 2024-06-14 09:00:24 |
| 1934 | 2 | 有価証券報告書等 | IR情報 | ユアテック 東北電力グループ | 2024-06-14 09:00:23 |