| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250213 | 636 | 636 | 630 | 630 | 3,300 | -1 | 100% | 99% | 63% | ▼▼ | 100% | 99% | 100% | 89% | 102% |
| 20250214 | 635 | 635 | 631 | 633 | 9,900 | 3 | 100% | 100% | 300% | ▲ | 99% | 98% | 100% | 90% | 103% |
| 20250217 | 636 | 636 | 628 | 629 | 6,500 | -4 | 99% | 99% | 66% | ▼ | 100% | 99% | 101% | 89% | 102% |
| 20250218 | 628 | 631 | 626 | 626 | 3,200 | -3 | 100% | 100% | 49% | ▼▼ | 100% | 100% | 102% | 89% | 102% |
| 20250219 | 626 | 628 | 625 | 627 | 4,400 | 1 | 100% | 100% | 138% | ▲ | 100% | 100% | 102% | 89% | 102% |
| 20250220 | 625 | 631 | 624 | 624 | 8,100 | -3 | 100% | 100% | 184% | ▼ | 100% | 100% | 102% | 89% | 101% |
| 20250225 | 623 | 626 | 620 | 620 | 7,900 | -4 | 99% | 100% | 98% | ▼▼ | 100% | 100% | 103% | 88% | 101% |
| 20250226 | 620 | 630 | 620 | 620 | 12,800 | 0 | 100% | 100% | 162% | -- | 100% | 99% | 102% | 88% | 101% |
| 20250227 | 625 | 625 | 623 | 623 | 1,700 | 3 | 100% | 100% | 13% | ▲ | 99% | 100% | 102% | 88% | 101% |
| 20250228 | 624 | 624 | 620 | 620 | 2,000 | -3 | 100% | 99% | 118% | ▼ | 100% | 100% | 103% | 88% | 101% |
| 20250303 | 621 | 624 | 620 | 620 | 5,500 | 0 | 100% | 100% | 275% | -- | 100% | 101% | 102% | 97% | 101% |
| 20250304 | 619 | 621 | 619 | 620 | 2,500 | 0 | 100% | 100% | 45% | -- | 100% | 100% | 102% | 97% | 101% |
| 20250305 | 620 | 622 | 619 | 620 | 2,800 | 0 | 100% | 100% | 112% | -- | 100% | 100% | 102% | 97% | 101% |
| 20250306 | 624 | 625 | 620 | 621 | 7,700 | 1 | 100% | 100% | 275% | ▲ | 100% | 100% | 102% | 97% | 101% |
| 20250307 | 621 | 623 | 620 | 623 | 4,600 | 2 | 100% | 100% | 60% | ▲▲ | 100% | 100% | 102% | 98% | 101% |
| 20250310 | 623 | 625 | 620 | 623 | 2,600 | 0 | 100% | 100% | 57% | -- | 100% | 102% | 102% | 98% | 100% |
| 20250311 | 622 | 622 | 618 | 620 | 4,600 | -3 | 100% | 100% | 177% | ▼ | 100% | 103% | 102% | 97% | 100% |
| 20250312 | 620 | 621 | 618 | 621 | 3,700 | 1 | 100% | 100% | 80% | ▲ | 100% | 102% | 102% | 97% | 100% |
| 20250313 | 621 | 623 | 619 | 620 | 3,800 | -1 | 100% | 100% | 103% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20250314 | 620 | 622 | 619 | 619 | 2,300 | -1 | 100% | 100% | 61% | ▼▼ | 101% | 100% | 100% | 98% | 100% |
| 20250317 | 628 | 637 | 625 | 637 | 20,800 | 18 | 103% | 101% | 904% | ▲ | 98% | 97% | 96% | 100% | 103% |
| 20250318 | 648 | 648 | 626 | 633 | 45,900 | -4 | 99% | 98% | 221% | ▼ | 100% | 101% | 102% | 99% | 102% |
| 20250319 | 626 | 634 | 625 | 628 | 10,600 | -5 | 99% | 100% | 23% | ▼▼ | 100% | 100% | 102% | 99% | 101% |
| 20250321 | 630 | 630 | 625 | 628 | 5,900 | 0 | 100% | 100% | 56% | -- | 100% | 101% | 102% | 99% | 101% |
| 20250324 | 628 | 630 | 622 | 625 | 7,700 | -3 | 100% | 100% | 131% | ▼ | 100% | 102% | 103% | 98% | 101% |
| 20250325 | 624 | 632 | 624 | 626 | 10,200 | 1 | 100% | 100% | 132% | ▲ | 101% | 100% | 102% | 98% | 101% |
| 20250326 | 627 | 632 | 627 | 632 | 7,900 | 6 | 101% | 101% | 77% | ▲▲ | 100% | 99% | 103% | 99% | 102% |
| 20250327 | 632 | 633 | 630 | 630 | 3,200 | -2 | 100% | 100% | 41% | ▼ | 101% | 99% | 103% | 99% | 102% |
| 20250328 | 630 | 635 | 629 | 634 | 2,200 | 4 | 101% | 101% | 69% | ▲ | 99% | 98% | 103% | 100% | 102% |
| 20250331 | 634 | 634 | 628 | 628 | 4,600 | -6 | 99% | 99% | 209% | ▼ | 100% | 97% | 104% | 99% | 101% |
| 20250401 | 628 | 633 | 627 | 627 | 2,500 | -1 | 100% | 100% | 54% | ▼▼ | 100% | 96% | 104% | 98% | 101% |
| 20250402 | 627 | 628 | 624 | 625 | 3,700 | -2 | 100% | 100% | 148% | ▼▼▼ | 100% | 97% | 104% | 98% | 101% |
| 20250403 | 623 | 625 | 620 | 620 | 9,400 | -5 | 99% | 100% | 254% | ▼▼▼▼ | 99% | 98% | 105% | 97% | 100% |
| 20250404 | 619 | 620 | 608 | 611 | 19,700 | -9 | 99% | 99% | 210% | ▼▼▼▼▼ | 100% | 102% | 108% | 96% | 100% |
| 20250408 | 602 | 603 | 590 | 599 | 10,100 | -12 | 98% | 100% | 51% | ▼▼▼▼▼▼ | 101% | 104% | 110% | 94% | 100% |
| 20250409 | 591 | 600 | 589 | 598 | 6,200 | -1 | 100% | 101% | 61% | ▼▼▼▼▼▼▼ | 100% | 102% | 108% | 94% | 100% |
| 20250410 | 601 | 611 | 601 | 604 | 13,500 | 6 | 101% | 100% | 218% | ▲ | 100% | 105% | 106% | 95% | 101% |
| 20250411 | 608 | 610 | 600 | 608 | 4,200 | 4 | 101% | 100% | 31% | ▲▲ | 100% | 105% | 106% | 95% | 102% |
| 20250414 | 610 | 613 | 610 | 613 | 4,600 | 5 | 101% | 100% | 110% | ▲▲▲ | 100% | 103% | 105% | 96% | 103% |
| 20250415 | 616 | 616 | 613 | 614 | 3,000 | 1 | 100% | 100% | 65% | ▲▲▲▲ | 100% | 103% | 105% | 96% | 103% |
| 20250416 | 615 | 617 | 614 | 614 | 2,100 | 0 | 100% | 100% | 70% | -- | 104% | 103% | 105% | 97% | 103% |
| 20250417 | 615 | 650 | 612 | 640 | 56,300 | 26 | 104% | 104% | 2681% | ▲ | 99% | 102% | 101% | 100% | 107% |
| 20250418 | 639 | 640 | 618 | 634 | 12,000 | -6 | 99% | 99% | 21% | ▼ | 100% | 102% | 101% | 99% | 106% |
| 20250421 | 639 | 639 | 635 | 636 | 3,700 | 2 | 100% | 100% | 31% | ▲ | 99% | 101% | 101% | 99% | 106% |
| 20250422 | 637 | 658 | 621 | 628 | 28,800 | -8 | 99% | 99% | 778% | ▼ | 101% | 103% | 102% | 98% | 105% |
| 20250423 | 628 | 641 | 628 | 632 | 12,300 | 4 | 101% | 101% | 43% | ▲ | 103% | 102% | 101% | 99% | 106% |
| 20250424 | 635 | 654 | 632 | 651 | 38,400 | 19 | 103% | 103% | 312% | ▲▲ | 100% | 100% | 0% | 100% | 109% |
| 20250425 | 641 | 645 | 640 | 643 | 3,200 | -8 | 99% | 100% | 8% | ▼ | 100% | 99% | 0% | 99% | 108% |
| 20250428 | 639 | 643 | 638 | 638 | 2,900 | -5 | 99% | 100% | 91% | ▼▼ | 101% | 100% | 0% | 98% | 107% |
| 20250430 | 638 | 645 | 638 | 645 | 4,100 | 7 | 101% | 101% | 141% | ▲ | 100% | 101% | 0% | 99% | 108% |
| 20250501 | 640 | 660 | 626 | 639 | 81,900 | -6 | 99% | 100% | 1998% | ▼ | 100% | 101% | 0% | 98% | 107% |
| 20250502 | 638 | 638 | 632 | 635 | 2,300 | -4 | 99% | 100% | 3% | ▼▼ | 100% | 102% | 0% | 98% | 106% |
| 20250507 | 632 | 638 | 632 | 633 | 2,500 | -2 | 100% | 100% | 109% | ▼▼▼ | 101% | 101% | 0% | 97% | 106% |
| 20250508 | 633 | 640 | 633 | 640 | 3,900 | 7 | 101% | 101% | 156% | ▲ | 101% | 0% | 0% | 98% | 107% |
| 20250509 | 640 | 646 | 638 | 645 | 5,400 | 5 | 101% | 101% | 138% | ▲▲ | 99% | 0% | 0% | 99% | 108% |
| 20250512 | 644 | 647 | 640 | 640 | 3,800 | -5 | 99% | 99% | 70% | ▼ | 100% | 0% | 0% | 98% | 106% |
| 20250513 | 641 | 645 | 641 | 642 | 2,500 | 2 | 100% | 100% | 66% | ▲ | % | % | % | 99% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 200 | 123,900 | 200 | 113,500 | 0 | 10,400 |
| 2025-05-02 | 200 | 126,200 | 200 | 114,600 | 0 | 11,600 |
| 2025-04-25 | 200 | 122,400 | 200 | 109,700 | 0 | 12,700 |
| 2025-04-18 | 200 | 84,200 | 200 | 68,200 | 0 | 16,000 |
| 2025-04-11 | 200 | 83,000 | 200 | 68,500 | 0 | 14,500 |
| 2025-04-04 | 200 | 113,100 | 200 | 98,800 | 0 | 14,300 |
| 2025-03-28 | 200 | 117,400 | 200 | 99,700 | 0 | 17,700 |
| 2025-03-21 | 200 | 113,900 | 200 | 95,500 | 0 | 18,400 |
| 2025-03-14 | 200 | 95,300 | 200 | 84,200 | 0 | 11,100 |
| 2025-03-07 | 200 | 95,200 | 200 | 84,200 | 0 | 11,000 |
| 2025-02-28 | 200 | 89,900 | 200 | 79,000 | 0 | 10,900 |
| 2025-02-21 | 200 | 86,200 | 200 | 74,500 | 0 | 11,700 |
| 2025-02-14 | 300 | 78,500 | 300 | 67,200 | 0 | 11,300 |
| 2025-02-07 | 300 | 70,300 | 300 | 57,100 | 0 | 13,200 |
| 2025-01-31 | 400 | 40,200 | 400 | 26,900 | 0 | 13,300 |
| 2025-01-24 | 24,100 | 41,100 | 24,100 | 15,000 | 0 | 26,100 |
| 2025-01-17 | 25,100 | 85,300 | 25,100 | 13,300 | 0 | 72,000 |
| 2025-01-10 | 25,300 | 93,300 | 25,300 | 19,100 | 0 | 74,200 |
| 2024-12-27 | 23,300 | 118,200 | 23,300 | 29,600 | 0 | 88,600 |
| 2024-12-20 | 23,900 | 82,800 | 23,900 | 27,400 | 0 | 55,400 |
| 2024-12-13 | 22,700 | 72,900 | 22,700 | 27,000 | 0 | 45,900 |
| 2024-12-06 | 21,300 | 75,100 | 21,300 | 27,500 | 0 | 47,600 |
| 2024-11-29 | 200 | 75,900 | 200 | 33,200 | 0 | 42,700 |
| 2024-11-22 | 200 | 76,700 | 200 | 38,400 | 0 | 38,300 |
| 2024-11-15 | 200 | 78,300 | 200 | 38,600 | 0 | 39,700 |
| 2024-11-08 | 200 | 70,300 | 200 | 38,400 | 0 | 31,900 |
| 2024-11-01 | 200 | 69,600 | 200 | 34,600 | 0 | 35,000 |
| 2024-10-25 | 200 | 59,400 | 200 | 32,800 | 0 | 26,600 |
| 2024-10-18 | 200 | 48,200 | 200 | 23,700 | 0 | 24,500 |
| 2024-10-11 | 200 | 46,200 | 200 | 23,700 | 0 | 22,500 |
| 2024-10-04 | 200 | 45,200 | 200 | 23,600 | 0 | 21,600 |
| 2024-09-27 | 200 | 67,300 | 200 | 36,300 | 0 | 31,000 |
| 2024-09-20 | 200 | 45,400 | 200 | 30,600 | 0 | 14,800 |
| 2024-09-13 | 200 | 39,200 | 200 | 22,600 | 0 | 16,600 |
| 2024-09-06 | 200 | 43,700 | 200 | 25,700 | 0 | 18,000 |
| 2024-08-30 | 200 | 45,200 | 200 | 25,200 | 0 | 20,000 |
| 2024-08-23 | 200 | 47,300 | 200 | 20,600 | 0 | 26,700 |
| 2024-08-16 | 200 | 39,500 | 200 | 11,200 | 0 | 28,300 |
| 2024-08-09 | 200 | 37,900 | 200 | 10,100 | 0 | 27,800 |
| 2024-08-02 | 200 | 66,700 | 200 | 39,500 | 0 | 27,200 |
| 2024-07-26 | 200 | 109,300 | 200 | 80,800 | 0 | 28,500 |
| 2024-07-19 | 200 | 135,400 | 200 | 122,500 | 0 | 12,900 |
| 2024-07-12 | 200 | 135,000 | 200 | 122,300 | 0 | 12,700 |
| 2024-07-05 | 200 | 135,200 | 200 | 122,300 | 0 | 12,900 |
| 2024-06-28 | 200 | 134,800 | 200 | 122,500 | 0 | 12,300 |
| 2024-06-21 | 200 | 136,300 | 200 | 123,100 | 0 | 13,200 |
| 2024-06-14 | 200 | 147,800 | 200 | 122,300 | 0 | 25,500 |
| 2024-06-07 | 200 | 146,200 | 200 | 122,800 | 0 | 23,400 |
| 2024-05-31 | 200 | 137,700 | 200 | 122,600 | 0 | 15,100 |
| 2024-05-24 | 200 | 136,600 | 200 | 122,600 | 0 | 14,000 |
| 2024-05-17 | 200 | 133,500 | 200 | 123,400 | 0 | 10,100 |
| 2024-05-10 | 200 | 132,700 | 200 | 123,000 | 0 | 9,700 |
| 2024-05-02 | 200 | 132,500 | 200 | 122,900 | 0 | 9,600 |
| 2024-04-26 | 200 | 132,900 | 200 | 122,700 | 0 | 10,200 |
| 2024-04-19 | 200 | 131,800 | 200 | 122,200 | 0 | 9,600 |
| 2024-04-12 | 200 | 96,200 | 200 | 87,900 | 0 | 8,300 |
| 2024-04-05 | 200 | 95,900 | 200 | 87,900 | 0 | 8,000 |
| 2024-03-29 | 200 | 98,300 | 200 | 87,900 | 0 | 10,400 |
| 2024-03-22 | 200 | 98,000 | 200 | 88,400 | 0 | 9,600 |
| 2024-03-15 | 200 | 100,900 | 200 | 89,000 | 0 | 11,900 |
| 2024-03-08 | 200 | 102,500 | 200 | 89,300 | 0 | 13,200 |
| 2024-03-01 | 200 | 101,200 | 200 | 88,800 | 0 | 12,400 |
| 2024-02-22 | 500 | 101,600 | 500 | 90,800 | 0 | 10,800 |
| 2024-02-16 | 500 | 100,500 | 500 | 91,200 | 0 | 9,300 |
| 2024-02-09 | 500 | 87,600 | 500 | 78,600 | 0 | 9,000 |
| 2024-02-02 | 500 | 84,900 | 500 | 74,000 | 0 | 10,900 |
| 2024-01-26 | 51,500 | 87,700 | 51,500 | 80,600 | 0 | 7,100 |
| 2024-01-19 | 51,500 | 100,600 | 51,500 | 81,700 | 0 | 18,900 |
| 2024-01-12 | 51,500 | 116,900 | 51,500 | 85,200 | 0 | 31,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3169 | 1 | unico公式オンラインショップ | 2025-05-14 06:22:50 |
| 3169 | 2 | unico（ウニコ）公式サイト|家具・インテリアの通販 | 2024-06-15 12:29:59 |
| 3169 | 3 | 美術協力 ドラマ『恋は闇』 – unico公式オンラインショップ | 2025-05-07 17:30:37 |
| 3169 | 3 | 美術協力 ドラマ『子宮恋愛』 – unico公式オンラインショップ | 2025-04-24 15:29:36 |
| 3169 | 3 | 美術協力 ドラマ『対岸の家事 ～これが、私の生きる道！～』 – unico公式オンラインショップ | 2025-04-22 18:29:20 |
| 3169 | 3 | ゴールデンウィーク中のお届けとお問い合わせについて – unico公式オンラインショップ | 2025-04-17 13:30:53 |
| 3169 | 3 | 美術協力 ドラマ『彼女がそれも愛と呼ぶなら』 – unico公式オンラインショップ | 2025-04-10 12:29:44 |
| 3169 | 3 | 「無料カーテン相談申し込み」をリリースいたしました – unico公式オンラインショップ | 2025-04-01 23:31:43 |
| 3169 | 3 | 商品タグにおける誤表記のお詫びとお知らせ – unico公式オンラインショップ | 2025-03-26 19:30:50 |
| 3169 | 3 | アーティストRidawoさんとのコラボアイテムを4/4(金)より発売！ – unico公式オンラインショップ | 2025-03-19 16:29:50 |