| 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 | 815 | 815 | 805 | 806 | 155,900 | -5 | 99% | 99% | 182% | ▼ | 99% | 98% | 96% | 95% | 100% |
| 20240925 | 804 | 804 | 797 | 797 | 282,000 | -9 | 99% | 99% | 181% | ▼▼ | 101% | 99% | 97% | 94% | 100% |
| 20240926 | 798 | 805 | 793 | 802 | 561,100 | 5 | 101% | 101% | 199% | ▲ | 102% | 100% | 99% | 95% | 101% |
| 20240927 | 775 | 795 | 775 | 794 | 263,500 | -8 | 99% | 102% | 47% | ▼ | 100% | 101% | 99% | 94% | 100% |
| 20240930 | 773 | 780 | 767 | 772 | 263,200 | -22 | 97% | 100% | 100% | ▼▼ | 101% | 101% | 98% | 91% | 100% |
| 20241001 | 778 | 788 | 778 | 787 | 55,400 | 15 | 102% | 101% | 21% | ▲ | 99% | 100% | 98% | 93% | 102% |
| 20241002 | 781 | 784 | 771 | 772 | 115,600 | -15 | 98% | 99% | 209% | ▼ | 99% | 98% | 98% | 91% | 100% |
| 20241003 | 781 | 783 | 773 | 776 | 57,000 | 4 | 101% | 99% | 49% | ▲ | 100% | 99% | 97% | 94% | 101% |
| 20241004 | 782 | 782 | 776 | 782 | 96,800 | 6 | 101% | 100% | 170% | ▲▲ | 100% | 98% | 97% | 95% | 101% |
| 20241007 | 787 | 787 | 777 | 784 | 74,700 | 2 | 100% | 100% | 77% | ▲▲▲ | 99% | 99% | 98% | 96% | 102% |
| 20241008 | 776 | 777 | 768 | 769 | 130,000 | -15 | 98% | 99% | 174% | ▼ | 99% | 99% | 99% | 94% | 100% |
| 20241009 | 773 | 775 | 765 | 769 | 72,400 | 0 | 100% | 99% | 56% | -- | 100% | 98% | 98% | 94% | 100% |
| 20241010 | 774 | 774 | 767 | 773 | 72,700 | 4 | 101% | 100% | 100% | ▲ | 100% | 98% | 99% | 94% | 101% |
| 20241011 | 768 | 772 | 766 | 766 | 60,400 | -7 | 99% | 100% | 83% | ▼ | 100% | 98% | 100% | 94% | 100% |
| 20241015 | 767 | 767 | 759 | 764 | 95,200 | -2 | 100% | 100% | 158% | ▼▼ | 100% | 98% | 101% | 94% | 100% |
| 20241016 | 760 | 768 | 759 | 760 | 77,600 | -4 | 99% | 100% | 82% | ▼▼▼ | 99% | 98% | 101% | 94% | 100% |
| 20241017 | 760 | 762 | 755 | 755 | 63,500 | -5 | 99% | 99% | 82% | ▼▼▼▼ | 99% | 98% | 102% | 93% | 100% |
| 20241018 | 756 | 757 | 750 | 750 | 102,800 | -5 | 99% | 99% | 162% | ▼▼▼▼▼ | 100% | 99% | 103% | 92% | 100% |
| 20241021 | 749 | 754 | 745 | 748 | 103,000 | -2 | 100% | 100% | 100% | ▼▼▼▼▼▼ | 99% | 100% | 103% | 92% | 100% |
| 20241022 | 749 | 749 | 736 | 741 | 128,700 | -7 | 99% | 99% | 125% | ▼▼▼▼▼▼▼ | 99% | 102% | 104% | 92% | 100% |
| 20241023 | 742 | 744 | 735 | 735 | 52,800 | -6 | 99% | 99% | 41% | ▼▼▼▼▼▼▼▼ | 101% | 104% | 106% | 92% | 100% |
| 20241024 | 731 | 742 | 729 | 741 | 72,000 | 6 | 101% | 101% | 136% | ▲ | 99% | 103% | 110% | 92% | 101% |
| 20241025 | 738 | 739 | 728 | 734 | 80,500 | -7 | 99% | 99% | 112% | ▼ | 103% | 104% | 112% | 92% | 100% |
| 20241028 | 730 | 754 | 730 | 750 | 80,000 | 16 | 102% | 103% | 99% | ▲ | 102% | 101% | 109% | 95% | 102% |
| 20241029 | 748 | 761 | 748 | 760 | 36,900 | 10 | 101% | 102% | 46% | ▲▲ | 100% | 99% | 107% | 97% | 104% |
| 20241030 | 763 | 763 | 757 | 762 | 101,600 | 2 | 100% | 100% | 275% | ▲▲▲ | 100% | 100% | 107% | 97% | 104% |
| 20241031 | 761 | 761 | 754 | 760 | 33,400 | -2 | 100% | 100% | 33% | ▼ | 100% | 100% | 108% | 97% | 104% |
| 20241101 | 757 | 757 | 751 | 756 | 53,800 | -4 | 99% | 100% | 161% | ▼▼ | 99% | 101% | 107% | 96% | 103% |
| 20241105 | 758 | 759 | 752 | 754 | 28,600 | -2 | 100% | 99% | 53% | ▼▼▼ | 100% | 101% | 108% | 96% | 103% |
| 20241106 | 756 | 760 | 753 | 757 | 53,900 | 3 | 100% | 100% | 188% | ▲ | 100% | 101% | 108% | 98% | 103% |
| 20241107 | 757 | 764 | 756 | 758 | 56,500 | 1 | 100% | 100% | 105% | ▲▲ | 100% | 101% | 107% | 98% | 103% |
| 20241108 | 758 | 764 | 755 | 755 | 43,400 | -3 | 100% | 100% | 77% | ▼ | 101% | 101% | 107% | 98% | 103% |
| 20241111 | 755 | 762 | 755 | 762 | 57,500 | 7 | 101% | 101% | 132% | ▲ | 100% | 101% | 106% | 99% | 104% |
| 20241112 | 763 | 768 | 763 | 766 | 36,600 | 4 | 101% | 100% | 64% | ▲▲ | 101% | 101% | 106% | 100% | 104% |
| 20241113 | 763 | 768 | 761 | 768 | 38,200 | 2 | 100% | 101% | 104% | ▲▲▲ | 100% | 101% | 105% | 100% | 105% |
| 20241114 | 765 | 769 | 764 | 764 | 38,000 | -4 | 99% | 100% | 99% | ▼ | 100% | 101% | 105% | 99% | 104% |
| 20241115 | 764 | 767 | 761 | 765 | 44,500 | 1 | 100% | 100% | 117% | ▲ | 101% | 107% | 106% | 100% | 104% |
| 20241118 | 760 | 770 | 760 | 769 | 24,400 | 4 | 101% | 101% | 55% | ▲▲ | 101% | 107% | 106% | 100% | 105% |
| 20241119 | 763 | 774 | 763 | 770 | 82,500 | 1 | 100% | 101% | 338% | ▲▲▲ | 100% | 105% | 104% | 100% | 105% |
| 20241120 | 773 | 779 | 770 | 775 | 56,800 | 5 | 101% | 100% | 69% | ▲▲▲▲ | 100% | 104% | 104% | 100% | 106% |
| 20241121 | 777 | 779 | 772 | 775 | 47,100 | 0 | 100% | 100% | 83% | -- | 101% | 100% | 100% | 100% | 106% |
| 20241122 | 805 | 818 | 795 | 814 | 450,400 | 39 | 105% | 101% | 956% | ▲ | 99% | 99% | 99% | 100% | 111% |
| 20241125 | 812 | 823 | 802 | 804 | 351,800 | -10 | 99% | 99% | 78% | ▼ | 101% | 100% | 100% | 99% | 107% |
| 20241126 | 804 | 812 | 793 | 810 | 158,300 | 6 | 101% | 101% | 45% | ▲ | 100% | 100% | 100% | 100% | 107% |
| 20241127 | 806 | 806 | 800 | 805 | 61,700 | -5 | 99% | 100% | 39% | ▼ | 100% | 99% | 100% | 99% | 107% |
| 20241128 | 803 | 806 | 797 | 800 | 72,000 | -5 | 99% | 100% | 117% | ▼▼ | 100% | 99% | 101% | 98% | 106% |
| 20241129 | 800 | 800 | 795 | 798 | 44,500 | -2 | 100% | 100% | 62% | ▼▼▼ | 101% | 98% | 100% | 98% | 106% |
| 20241202 | 800 | 808 | 797 | 804 | 75,200 | 6 | 101% | 101% | 169% | ▲ | 99% | 98% | 99% | 99% | 107% |
| 20241203 | 801 | 803 | 794 | 796 | 64,600 | -8 | 99% | 99% | 86% | ▼ | 99% | 99% | 98% | 98% | 105% |
| 20241204 | 796 | 796 | 791 | 791 | 45,100 | -5 | 99% | 99% | 70% | ▼▼ | 99% | 100% | 98% | 97% | 105% |
| 20241205 | 794 | 794 | 781 | 784 | 47,900 | -7 | 99% | 99% | 106% | ▼▼▼ | 100% | 102% | 98% | 96% | 104% |
| 20241206 | 783 | 785 | 776 | 784 | 71,600 | 0 | 100% | 100% | 149% | -- | 100% | 102% | 0% | 96% | 103% |
| 20241209 | 788 | 794 | 786 | 786 | 59,500 | 2 | 100% | 100% | 83% | ▲ | 100% | 102% | 0% | 97% | 103% |
| 20241210 | 788 | 794 | 785 | 791 | 50,300 | 5 | 101% | 100% | 85% | ▲▲ | 101% | 101% | 0% | 97% | 104% |
| 20241211 | 789 | 796 | 789 | 794 | 50,200 | 3 | 100% | 101% | 100% | ▲▲▲ | 100% | 99% | 0% | 98% | 104% |
| 20241212 | 797 | 803 | 791 | 797 | 170,500 | 3 | 100% | 100% | 340% | ▲▲▲▲ | 100% | 96% | 0% | 98% | 104% |
| 20241213 | 811 | 813 | 801 | 807 | 100,300 | 10 | 101% | 100% | 59% | ▲▲▲▲▲ | 99% | 97% | 0% | 99% | 105% |
| 20241216 | 808 | 808 | 798 | 800 | 69,000 | -7 | 99% | 99% | 69% | ▼ | 99% | 96% | 0% | 98% | 104% |
| 20241217 | 799 | 799 | 792 | 792 | 41,900 | -8 | 99% | 99% | 61% | ▼▼ | 99% | 0% | 0% | 97% | 102% |
| 20241218 | 788 | 790 | 780 | 781 | 71,800 | -11 | 99% | 99% | 171% | ▼▼▼ | 101% | 0% | 0% | 96% | 101% |
| 20241219 | 775 | 780 | 772 | 780 | 68,800 | -1 | 100% | 101% | 96% | ▼▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241220 | 781 | 782 | 767 | 770 | 83,900 | -10 | 99% | 99% | 122% | ▼▼▼▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 52,300 | 228,100 | 0 | 139,700 | 52,300 | 88,400 |
| 2024-12-06 | 54,600 | 262,800 | 0 | 161,800 | 54,600 | 101,000 |
| 2024-11-29 | 54,900 | 236,700 | 0 | 159,100 | 54,900 | 77,600 |
| 2024-11-22 | 58,300 | 231,500 | 0 | 154,600 | 58,300 | 76,900 |
| 2024-11-15 | 100,600 | 242,000 | 0 | 164,000 | 100,600 | 78,000 |
| 2024-11-08 | 107,900 | 269,900 | 0 | 175,200 | 107,900 | 94,700 |
| 2024-11-01 | 99,500 | 263,700 | 0 | 170,900 | 99,500 | 92,800 |
| 2024-10-25 | 105,100 | 281,700 | 0 | 176,400 | 105,100 | 105,300 |
| 2024-10-18 | 102,000 | 275,800 | 0 | 179,200 | 102,000 | 96,600 |
| 2024-10-11 | 101,100 | 254,000 | 0 | 177,300 | 101,100 | 76,700 |
| 2024-10-04 | 91,200 | 240,400 | 0 | 175,400 | 91,200 | 65,000 |
| 2024-09-27 | 68,000 | 238,300 | 0 | 172,500 | 68,000 | 65,800 |
| 2024-09-20 | 85,000 | 285,600 | 0 | 171,600 | 85,000 | 114,000 |
| 2024-09-13 | 62,800 | 291,200 | 0 | 178,500 | 62,800 | 112,700 |
| 2024-09-06 | 50,200 | 313,600 | 0 | 185,000 | 50,200 | 128,600 |
| 2024-08-30 | 25,700 | 303,300 | 0 | 184,900 | 25,700 | 118,400 |
| 2024-08-23 | 22,300 | 324,600 | 0 | 187,800 | 22,300 | 136,800 |
| 2024-08-16 | 22,400 | 326,500 | 0 | 190,600 | 22,400 | 135,900 |
| 2024-08-09 | 26,100 | 331,600 | 0 | 190,500 | 26,100 | 141,100 |
| 2024-08-02 | 22,500 | 358,900 | 0 | 189,000 | 22,500 | 169,900 |
| 2024-07-26 | 22,700 | 347,000 | 0 | 187,700 | 22,700 | 159,300 |
| 2024-07-19 | 17,700 | 352,300 | 0 | 187,900 | 17,700 | 164,400 |
| 2024-07-12 | 58,000 | 408,700 | 0 | 229,300 | 58,000 | 179,400 |
| 2024-07-05 | 33,900 | 443,300 | 0 | 225,800 | 33,900 | 217,500 |
| 2024-06-28 | 34,900 | 411,000 | 0 | 204,700 | 34,900 | 206,300 |
| 2024-06-21 | 34,400 | 416,400 | 0 | 239,000 | 34,400 | 177,400 |
| 2024-06-14 | 20,000 | 505,200 | 0 | 320,600 | 20,000 | 184,600 |
| 2024-06-07 | 59,600 | 510,300 | 0 | 314,400 | 59,600 | 195,900 |
| 2024-05-31 | 60,400 | 441,500 | 0 | 253,900 | 60,400 | 187,600 |
| 2024-05-24 | 52,600 | 454,400 | 0 | 255,900 | 52,600 | 198,500 |
| 2024-05-17 | 56,400 | 461,200 | 0 | 254,700 | 56,400 | 206,500 |
| 2024-05-10 | 57,900 | 453,900 | 0 | 208,200 | 57,900 | 245,700 |
| 2024-05-02 | 42,300 | 414,000 | 0 | 189,500 | 42,300 | 224,500 |
| 2024-04-26 | 40,900 | 407,700 | 0 | 194,700 | 40,900 | 213,000 |
| 2024-04-19 | 43,000 | 405,800 | 0 | 199,900 | 43,000 | 205,900 |
| 2024-04-12 | 66,800 | 444,800 | 0 | 168,500 | 66,800 | 276,300 |
| 2024-04-05 | 62,500 | 393,800 | 0 | 168,400 | 62,500 | 225,400 |
| 2024-03-29 | 86,000 | 371,300 | 0 | 167,800 | 86,000 | 203,500 |
| 2024-03-22 | 71,500 | 323,200 | 0 | 169,900 | 71,500 | 153,300 |
| 2024-03-15 | 67,600 | 355,900 | 0 | 164,000 | 67,600 | 191,900 |
| 2024-03-08 | 84,100 | 375,600 | 0 | 164,800 | 84,100 | 210,800 |
| 2024-03-01 | 90,100 | 426,200 | 0 | 167,600 | 90,100 | 258,600 |
| 2024-02-22 | 77,600 | 448,800 | 0 | 162,600 | 77,600 | 286,200 |
| 2024-02-16 | 52,700 | 486,300 | 0 | 189,500 | 52,700 | 296,800 |
| 2024-02-09 | 54,200 | 474,300 | 0 | 174,800 | 54,200 | 299,500 |
| 2024-02-02 | 51,100 | 443,300 | 0 | 187,300 | 51,100 | 256,000 |
| 2024-01-26 | 42,400 | 434,900 | 0 | 187,400 | 42,400 | 247,500 |
| 2024-01-19 | 48,100 | 466,900 | 0 | 187,200 | 48,100 | 279,700 |
| 2024-01-12 | 43,600 | 469,000 | 100 | 186,200 | 43,500 | 282,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | モルガン・スタンレーMUFG証券株式会社 | 196,884 | 0.48% | ▼ | -44,800 | 805 | 818 | 795 | 814 | 450,400 |
| 2024-11-13 | モルガン・スタンレーMUFG証券株式会社 | 241,684 | 0.59% | ▼ | -4,500 | 763 | 768 | 761 | 768 | 38,200 |
| 2024-10-30 | モルガン・スタンレーMUFG証券株式会社 | 246,184 | 0.60% | ▲ | 9,200 | 763 | 763 | 757 | 762 | 101,600 |
| 2024-10-29 | モルガン・スタンレーMUFG証券株式会社 | 236,984 | 0.58% | ▼ | -10,000 | 748 | 761 | 748 | 760 | 36,900 |
| 2024-10-24 | モルガン・スタンレーMUFG証券株式会社 | 246,984 | 0.61% | ▲ | 42,600 | 731 | 742 | 729 | 741 | 72,000 |
| 2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 204,384 | 0.50% | ▲ | 787 | 787 | 777 | 784 | 74,700 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2497 | 1 | ユナイテッド株式会社 | 2024-12-21 17:22:11 |
| 2497 | 2 | （開示事項の経過）営業投資有価証券の売却による売上及び利益の計上に関するお知らせ | ユナイテッド株式会社 | 2024-12-11 17:31:24 |
| 2497 | 2 | 2025年3月期第2四半期決算 株式会社シェアードリサーチによるアナリストレポート公開のお知らせ | ユナイテッド株式会社 | 2024-12-06 05:30:56 |
| 2497 | 2 | 営業投資有価証券の売却による売上及び利益の計上に関するお知らせ | ユナイテッド株式会社 | 2024-11-22 04:29:57 |
| 2497 | 2 | 2025年3月期通期連結業績予想の修正に関するお知らせ | ユナイテッド株式会社 | 2024-11-22 04:29:55 |
| 2497 | 2 | 決算説明資料 | 2024-11-14 03:30:51 |
| 2497 | 2 | 決算短信 | 2024-11-14 03:30:50 |
| 2497 | 2 | 2024-11-14 03:29:29 | |
| 2497 | 2 | 2025年3月期 第2四半期決算財務データシート | ユナイテッド株式会社 | 2024-11-14 03:29:28 |
| 2497 | 2 | 2025年3月期 第2四半期決算ダイジェスト | ユナイテッド株式会社 | 2024-11-14 03:29:26 |