| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,125 | 3,140 | 3,045 | 3,110 | 282,200 | -30 | 99% | 100% | 80% | ▼▼ | 100% | 105% | 95% | 88% | 100% |
| 20240726 | 3,110 | 3,155 | 3,080 | 3,105 | 136,400 | -5 | 100% | 100% | 48% | ▼▼▼ | 102% | 97% | 90% | 88% | 100% |
| 20240729 | 3,170 | 3,230 | 3,130 | 3,230 | 155,800 | 125 | 104% | 102% | 114% | ▲ | 100% | 90% | 89% | 92% | 104% |
| 20240730 | 3,200 | 3,210 | 3,155 | 3,200 | 126,500 | -30 | 99% | 100% | 81% | ▼ | 102% | 90% | 89% | 91% | 103% |
| 20240731 | 3,190 | 3,265 | 3,160 | 3,265 | 200,300 | 65 | 102% | 102% | 158% | ▲ | 95% | 90% | 89% | 93% | 105% |
| 20240801 | 3,205 | 3,205 | 3,030 | 3,060 | 455,500 | -205 | 94% | 95% | 227% | ▼ | 100% | 99% | 99% | 89% | 100% |
| 20240802 | 2,866 | 2,965 | 2,842 | 2,874 | 470,000 | -186 | 94% | 100% | 103% | ▼▼ | 90% | 112% | 107% | 84% | 100% |
| 20240805 | 2,650 | 2,695 | 2,377 | 2,378 | 865,600 | -496 | 83% | 90% | 184% | ▼▼▼ | 104% | 107% | 104% | 69% | 100% |
| 20240806 | 2,778 | 2,878 | 2,768 | 2,878 | 678,600 | 500 | 121% | 104% | 78% | ▲ | 99% | 97% | 102% | 84% | 121% |
| 20240807 | 2,828 | 2,960 | 2,787 | 2,805 | 595,900 | -73 | 97% | 99% | 88% | ▼ | 102% | 98% | 103% | 82% | 118% |
| 20240808 | 2,800 | 2,903 | 2,759 | 2,843 | 415,800 | 38 | 101% | 102% | 70% | ▲ | 102% | 95% | 100% | 83% | 120% |
| 20240809 | 2,893 | 3,020 | 2,890 | 2,959 | 592,000 | 116 | 104% | 102% | 142% | ▲▲ | 102% | 102% | 107% | 86% | 124% |
| 20240813 | 2,693 | 2,743 | 2,652 | 2,740 | 1,180,800 | -219 | 93% | 102% | 199% | ▼ | 100% | 104% | 105% | 81% | 115% |
| 20240814 | 2,737 | 2,754 | 2,693 | 2,736 | 555,000 | -4 | 100% | 100% | 47% | ▼▼ | 101% | 106% | 107% | 81% | 115% |
| 20240815 | 2,697 | 2,755 | 2,697 | 2,737 | 427,500 | 1 | 100% | 101% | 77% | ▲ | 100% | 103% | 105% | 83% | 115% |
| 20240816 | 2,738 | 2,766 | 2,709 | 2,750 | 674,400 | 13 | 100% | 100% | 158% | ▲▲ | 97% | 100% | 103% | 84% | 116% |
| 20240819 | 2,798 | 2,800 | 2,713 | 2,717 | 434,000 | -33 | 99% | 97% | 64% | ▼ | 104% | 101% | 105% | 83% | 114% |
| 20240820 | 2,750 | 2,847 | 2,730 | 2,847 | 321,800 | 130 | 105% | 104% | 74% | ▲ | 99% | 98% | 100% | 87% | 120% |
| 20240821 | 2,790 | 2,806 | 2,761 | 2,764 | 277,000 | -83 | 97% | 99% | 86% | ▼ | 100% | 98% | 98% | 85% | 116% |
| 20240822 | 2,801 | 2,829 | 2,770 | 2,807 | 250,200 | 43 | 102% | 100% | 90% | ▲ | 99% | 98% | 100% | 86% | 118% |
| 20240823 | 2,798 | 2,806 | 2,744 | 2,782 | 229,000 | -25 | 99% | 99% | 92% | ▼ | 98% | 102% | 101% | 85% | 117% |
| 20240826 | 2,760 | 2,763 | 2,675 | 2,700 | 505,300 | -82 | 97% | 98% | 221% | ▼▼ | 101% | 105% | 103% | 83% | 114% |
| 20240827 | 2,705 | 2,733 | 2,692 | 2,732 | 272,300 | 32 | 101% | 101% | 54% | ▲ | 101% | 106% | 104% | 84% | 115% |
| 20240828 | 2,705 | 2,728 | 2,643 | 2,725 | 396,400 | -7 | 100% | 101% | 146% | ▼ | 102% | 107% | 105% | 83% | 115% |
| 20240829 | 2,703 | 2,764 | 2,699 | 2,748 | 270,700 | 23 | 101% | 102% | 68% | ▲ | 101% | 100% | 102% | 90% | 116% |
| 20240830 | 2,789 | 2,829 | 2,781 | 2,828 | 422,500 | 80 | 103% | 101% | 156% | ▲▲ | 99% | 96% | 99% | 96% | 119% |
| 20240902 | 2,867 | 2,867 | 2,816 | 2,838 | 407,500 | 10 | 100% | 99% | 96% | ▲▲▲ | 101% | 94% | 100% | 96% | 119% |
| 20240903 | 2,861 | 2,900 | 2,856 | 2,880 | 254,200 | 42 | 101% | 101% | 62% | ▲▲▲▲ | 100% | 97% | 103% | 97% | 107% |
| 20240904 | 2,780 | 2,824 | 2,758 | 2,778 | 306,400 | -102 | 96% | 100% | 121% | ▼ | 101% | 100% | 106% | 94% | 103% |
| 20240905 | 2,700 | 2,774 | 2,690 | 2,738 | 391,000 | -40 | 99% | 101% | 128% | ▼▼ | 98% | 97% | 104% | 93% | 101% |
| 20240906 | 2,741 | 2,756 | 2,678 | 2,687 | 224,700 | -51 | 98% | 98% | 57% | ▼▼▼ | 102% | 102% | 109% | 91% | 100% |
| 20240909 | 2,620 | 2,678 | 2,611 | 2,678 | 317,800 | -9 | 100% | 102% | 141% | ▼▼▼▼ | 100% | 98% | 106% | 93% | 100% |
| 20240910 | 2,699 | 2,746 | 2,694 | 2,697 | 246,000 | 19 | 101% | 100% | 77% | ▲ | 97% | 100% | 107% | 94% | 101% |
| 20240911 | 2,670 | 2,689 | 2,571 | 2,583 | 446,800 | -114 | 96% | 97% | 182% | ▼ | 100% | 102% | 103% | 90% | 100% |
| 20240912 | 2,669 | 2,713 | 2,638 | 2,670 | 355,200 | 87 | 103% | 100% | 79% | ▲ | 99% | 105% | 102% | 93% | 103% |
| 20240913 | 2,667 | 2,678 | 2,611 | 2,628 | 248,400 | -42 | 98% | 99% | 70% | ▼ | 100% | 105% | 102% | 91% | 102% |
| 20240917 | 2,660 | 2,663 | 2,609 | 2,650 | 261,300 | 22 | 101% | 100% | 105% | ▲ | 100% | 102% | 102% | 92% | 103% |
| 20240918 | 2,680 | 2,698 | 2,635 | 2,671 | 248,500 | 21 | 101% | 100% | 95% | ▲▲ | 101% | 105% | 101% | 93% | 103% |
| 20240919 | 2,700 | 2,748 | 2,684 | 2,731 | 253,400 | 60 | 102% | 101% | 102% | ▲▲▲ | 100% | 102% | 97% | 95% | 106% |
| 20240920 | 2,793 | 2,827 | 2,750 | 2,795 | 400,700 | 64 | 102% | 100% | 158% | ▲▲▲▲ | 97% | 101% | 96% | 97% | 108% |
| 20240924 | 2,835 | 2,841 | 2,744 | 2,745 | 392,100 | -50 | 98% | 97% | 98% | ▼ | 99% | 100% | 99% | 95% | 106% |
| 20240925 | 2,758 | 2,763 | 2,731 | 2,737 | 206,700 | -8 | 100% | 99% | 53% | ▼▼ | 103% | 99% | 99% | 95% | 106% |
| 20240926 | 2,753 | 2,826 | 2,722 | 2,826 | 378,100 | 89 | 103% | 103% | 183% | ▲ | 101% | 94% | 96% | 98% | 109% |
| 20240927 | 2,825 | 2,861 | 2,812 | 2,851 | 303,300 | 25 | 101% | 101% | 80% | ▲▲ | 100% | 97% | 99% | 99% | 110% |
| 20240930 | 2,751 | 2,786 | 2,740 | 2,752 | 352,500 | -99 | 97% | 100% | 116% | ▼ | 99% | 99% | 97% | 96% | 107% |
| 20241001 | 2,740 | 2,748 | 2,713 | 2,721 | 321,900 | -31 | 99% | 99% | 91% | ▼▼ | 98% | 101% | 99% | 94% | 105% |
| 20241002 | 2,680 | 2,717 | 2,628 | 2,634 | 468,500 | -87 | 97% | 98% | 146% | ▼▼▼ | 99% | 100% | 99% | 91% | 102% |
| 20241003 | 2,700 | 2,714 | 2,660 | 2,668 | 368,800 | 34 | 101% | 99% | 79% | ▲ | 101% | 102% | 101% | 94% | 103% |
| 20241004 | 2,652 | 2,697 | 2,652 | 2,677 | 157,500 | 9 | 100% | 101% | 43% | ▲▲ | 99% | 97% | 93% | 94% | 104% |
| 20241007 | 2,738 | 2,768 | 2,717 | 2,720 | 311,700 | 43 | 102% | 99% | 198% | ▲▲▲ | 99% | 101% | 0% | 95% | 105% |
| 20241008 | 2,686 | 2,698 | 2,654 | 2,660 | 244,200 | -60 | 98% | 99% | 78% | ▼ | 100% | 102% | 0% | 93% | 103% |
| 20241009 | 2,680 | 2,704 | 2,680 | 2,693 | 180,200 | 33 | 101% | 100% | 74% | ▲ | 98% | 98% | 0% | 94% | 104% |
| 20241010 | 2,700 | 2,704 | 2,632 | 2,652 | 337,400 | -41 | 98% | 98% | 187% | ▼ | 99% | 100% | 0% | 93% | 103% |
| 20241011 | 2,640 | 2,664 | 2,622 | 2,626 | 259,500 | -26 | 99% | 99% | 77% | ▼▼ | 103% | 101% | 0% | 92% | 100% |
| 20241015 | 2,650 | 2,721 | 2,649 | 2,721 | 373,000 | 95 | 104% | 103% | 144% | ▲ | 99% | 100% | 0% | 95% | 104% |
| 20241016 | 2,674 | 2,716 | 2,640 | 2,650 | 428,200 | -71 | 97% | 99% | 115% | ▼ | 99% | 96% | 0% | 93% | 101% |
| 20241017 | 2,659 | 2,659 | 2,625 | 2,630 | 231,000 | -20 | 99% | 99% | 54% | ▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241018 | 2,655 | 2,662 | 2,615 | 2,629 | 255,100 | -1 | 100% | 99% | 110% | ▼▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20241021 | 2,648 | 2,705 | 2,628 | 2,666 | 378,600 | 37 | 101% | 101% | 148% | ▲ | 97% | 0% | 0% | 94% | 102% |
| 20241022 | 2,631 | 2,634 | 2,541 | 2,555 | 736,400 | -111 | 96% | 97% | 195% | ▼ | % | % | % | 90% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 18,000 | 639,600 | 5,600 | 279,200 | 12,400 | 360,400 |
| 2024-10-11 | 18,000 | 622,100 | 5,600 | 270,300 | 12,400 | 351,800 |
| 2024-10-04 | 20,200 | 614,100 | 5,600 | 282,900 | 14,600 | 331,200 |
| 2024-09-27 | 17,200 | 538,300 | 3,100 | 256,600 | 14,100 | 281,700 |
| 2024-09-20 | 16,000 | 546,600 | 3,000 | 244,500 | 13,000 | 302,100 |
| 2024-09-13 | 18,900 | 534,000 | 3,500 | 217,600 | 15,400 | 316,400 |
| 2024-09-06 | 15,600 | 497,000 | 2,700 | 208,600 | 12,900 | 288,400 |
| 2024-08-30 | 16,400 | 503,100 | 2,900 | 233,200 | 13,500 | 269,900 |
| 2024-08-23 | 13,100 | 447,600 | 2,500 | 199,200 | 10,600 | 248,400 |
| 2024-08-16 | 23,700 | 401,400 | 2,500 | 175,800 | 21,200 | 225,600 |
| 2024-08-09 | 21,200 | 324,400 | 2,000 | 155,400 | 19,200 | 169,000 |
| 2024-08-02 | 19,000 | 358,600 | 2,100 | 186,200 | 16,900 | 172,400 |
| 2024-07-26 | 26,300 | 367,000 | 2,300 | 203,700 | 24,000 | 163,300 |
| 2024-07-19 | 48,100 | 413,300 | 2,300 | 249,000 | 45,800 | 164,300 |
| 2024-07-12 | 55,200 | 392,500 | 2,500 | 232,300 | 52,700 | 160,200 |
| 2024-07-05 | 53,400 | 441,500 | 2,500 | 251,600 | 50,900 | 189,900 |
| 2024-06-28 | 48,000 | 462,400 | 2,500 | 287,900 | 45,500 | 174,500 |
| 2024-06-21 | 25,200 | 507,900 | 2,500 | 309,800 | 22,700 | 198,100 |
| 2024-06-14 | 24,600 | 675,900 | 2,400 | 450,800 | 22,200 | 225,100 |
| 2024-06-07 | 20,500 | 581,900 | 2,500 | 396,700 | 18,000 | 185,200 |
| 2024-05-31 | 21,900 | 501,500 | 2,500 | 366,300 | 19,400 | 135,200 |
| 2024-05-24 | 23,800 | 496,000 | 2,400 | 347,900 | 21,400 | 148,100 |
| 2024-05-17 | 29,000 | 479,500 | 4,600 | 297,500 | 24,400 | 182,000 |
| 2024-05-10 | 31,400 | 370,300 | 4,600 | 240,300 | 26,800 | 130,000 |
| 2024-05-02 | 31,000 | 361,500 | 4,400 | 232,700 | 26,600 | 128,800 |
| 2024-04-26 | 33,800 | 332,000 | 5,200 | 215,000 | 28,600 | 117,000 |
| 2024-04-19 | 39,000 | 325,000 | 6,800 | 209,200 | 32,200 | 115,800 |
| 2024-04-12 | 45,300 | 375,400 | 6,800 | 263,600 | 38,500 | 111,800 |
| 2024-04-05 | 46,100 | 293,700 | 6,800 | 184,400 | 39,300 | 109,300 |
| 2024-03-29 | 61,500 | 323,200 | 13,200 | 213,300 | 48,300 | 109,900 |
| 2024-03-22 | 54,300 | 316,500 | 13,200 | 203,300 | 41,100 | 113,200 |
| 2024-03-15 | 61,800 | 285,700 | 13,300 | 195,500 | 48,500 | 90,200 |
| 2024-03-08 | 56,200 | 337,500 | 7,200 | 229,600 | 49,000 | 107,900 |
| 2024-03-01 | 53,500 | 343,900 | 2,400 | 233,300 | 51,100 | 110,600 |
| 2024-02-22 | 49,000 | 370,300 | 2,800 | 243,300 | 46,200 | 127,000 |
| 2024-02-16 | 33,400 | 400,700 | 2,400 | 240,300 | 31,000 | 160,400 |
| 2024-02-09 | 50,500 | 350,100 | 15,800 | 164,000 | 34,700 | 186,100 |
| 2024-02-02 | 63,500 | 344,100 | 29,700 | 165,300 | 33,800 | 178,800 |
| 2024-01-26 | 57,500 | 369,500 | 29,900 | 163,600 | 27,600 | 205,900 |
| 2024-01-19 | 51,200 | 423,800 | 26,600 | 161,600 | 24,600 | 262,200 |
| 2024-01-12 | 50,200 | 411,300 | 24,700 | 156,300 | 25,500 | 255,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-13 | モルガン・スタンレーMUFG証券株式会社 | 68,884 | 0.17% | ▼ | -202,400 | 2,667 | 2,678 | 2,611 | 2,628 | 248,400 |
| 2024-09-11 | モルガン・スタンレーMUFG証券株式会社 | 271,284 | 0.68% | ▼ | -41,300 | 2,670 | 2,689 | 2,571 | 2,583 | 446,800 |
| 2024-09-10 | モルガン・スタンレーMUFG証券株式会社 | 312,584 | 0.78% | ▼ | -24,000 | 2,699 | 2,746 | 2,694 | 2,697 | 246,000 |
| 2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 336,584 | 0.84% | ▲ | 22,200 | 2,780 | 2,824 | 2,758 | 2,778 | 306,400 |
| 2024-09-03 | モルガン・スタンレーMUFG証券株式会社 | 314,384 | 0.78% | ▼ | 2,861 | 2,900 | 2,856 | 2,880 | 254,200 | |
| 2024-09-02 | モルガン・スタンレーMUFG証券株式会社 | 323,884 | 0.81% | ▲ | 2,867 | 2,867 | 2,816 | 2,838 | 407,500 | |
| 2024-08-23 | モルガン・スタンレーMUFG証券株式会社 | 290,930 | 0.73% | ▲ | 25,100 | 2,798 | 2,806 | 2,744 | 2,782 | 229,000 |
| 2024-08-16 | モルガン・スタンレーMUFG証券株式会社 | 265,830 | 0.66% | ▼ | -15,200 | 2,738 | 2,766 | 2,709 | 2,750 | 674,400 |
| 2024-08-15 | モルガン・スタンレーMUFG証券株式会社 | 281,030 | 0.70% | ▲ | 24,300 | 2,697 | 2,755 | 2,697 | 2,737 | 427,500 |
| 2024-08-14 | モルガン・スタンレーMUFG証券株式会社 | 256,730 | 0.64% | ▲ | 2,737 | 2,754 | 2,693 | 2,736 | 555,000 | |
| 2024-08-13 | Citigroup Global Markets Limited | 79,200 | 0.19% | ▼ | -121,500 | 2,693 | 2,743 | 2,652 | 2,740 | 1,180,800 |
| 2024-08-08 | Citigroup Global Markets Limited | 200,700 | 0.50% | ▲ | 2,800 | 2,903 | 2,759 | 2,843 | 415,800 | |
| 2024-07-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 185,590 | 0.46% | ▼ | -13,851 | 3,280 | 3,310 | 3,230 | 3,240 | 204,600 |
| 2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 199,441 | 0.50% | ▲ | 3,310 | 3,345 | 3,285 | 3,325 | 200,800 | |
| 2024-07-08 | モルガン・スタンレーMUFG証券株式会社 | 160,342 | 0.40% | ▼ | -136,900 | 3,310 | 3,345 | 3,285 | 3,325 | 200,800 |
| 2024-07-04 | モルガン・スタンレーMUFG証券株式会社 | 297,242 | 0.74% | ▲ | 23,500 | 3,520 | 3,520 | 3,365 | 3,365 | 662,200 |
| 2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 273,742 | 0.68% | ▲ | 56,800 | 3,415 | 3,525 | 3,415 | 3,520 | 536,900 |
| 2024-07-02 | モルガン・スタンレーMUFG証券株式会社 | 216,942 | 0.54% | ▲ | 58,873 | 3,350 | 3,445 | 3,335 | 3,425 | 530,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 16:00 | ＵＴグループ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 16:00 | ＵＴグループ | 2025年3月期第1四半期 決算説明資料 |
| 20240624 | 16:00 | ＵＴグループ | 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ついて |
| 20240524 | 17:00 | ＵＴグループ | 当社取締役会の実効性に関する評価結果の概要について |
| 20240524 | 17:00 | ＵＴグループ | 定款一部変更に関するお知らせ |
| 20240524 | 17:00 | ＵＴグループ | 取締役の異動に関するお知らせ |
| 20240514 | 16:00 | ＵＴグループ | 剰余金の配当に関するお知らせ |
| 20240514 | 16:00 | ＵＴグループ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | ＵＴグループ | 2024年３月期 決算説明資料 |
| 20240328 | 17:00 | ＵＴグループ | （開示事項の変更）株式会社日立茨城テクニカルサービスの株式取得（子会社化）に関するお知らせ |
| 20240326 | 17:00 | ＵＴグループ | (訂正)2024年４月１日付の業務執行体制に関するお知らせの一部訂正について |
| 20240325 | 17:00 | ＵＴグループ | 代表取締役の異動及び第４次中期経営計画の達成に向けた代表取締役２名体制への変更に関するお知らせ |
| 20240325 | 17:00 | ＵＴグループ | 2024年４月１日付の業務執行体制に関するお知らせ |
| 20240209 | 12:30 | ＵＴグループ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 12:30 | ＵＴグループ | 2024年3月期第3四半期 決算説明資料 |
| 20240209 | 12:30 | ＵＴグループ | 特別利益（関係会社株式売却益）の計上に関するお知らせ |
| 20240209 | 12:30 | ＵＴグループ | 第４次中期経営計画ローリングプランの策定に関するお知らせ |
| 20240209 | 12:30 | ＵＴグループ | 株主還元方針の変更、2024年３月期株主還元方法の決定 及び2024年３月期の配当予想に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UDU1 | 350 | 2024-09-20 09:17 | ＵＴグループ株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2146 | 1 | ＵＴグループ株式会社 | 2024-10-23 07:21:24 |
| 2146 | 2 | IR2024/10/10「ＵＴグループ 統合報告書 2024」発刊に関するお知らせ | 2024-10-10 12:30:45 |
| 2146 | 2 | IR2024/08/092025年3月期第1四半期 決算説明資料 | 2024-08-20 17:36:49 |
| 2146 | 2 | IR2024/08/092025年3月期 第1四半期決算短信〔日本基準〕（連結） | 2024-08-20 17:36:47 |
| 2146 | 2 | ニュース詳細 | ＵＴグループ株式会社 | 2024-08-20 17:32:26 |
| 2146 | 2 | IR2024/07/02質疑応答についてのご回答 要旨 | 2024-07-02 11:29:47 |
| 2146 | 2 | ニュース詳細 | ＵＴグループ株式会社 | 2024-06-28 17:31:47 |
| 2146 | 2 | ニュース詳細 | ＵＴグループ株式会社 | 2024-06-28 17:31:46 |
| 2146 | 2 | IR2024/06/24第17回定時株主総会決議ご通知 | 2024-06-24 21:40:18 |
| 2146 | 2 | IR2024/06/24臨時報告書 | 2024-06-24 21:40:16 |