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 | 1,170 | 1,170 | 1,160 | 1,166 | 8,700 | -9 | 99% | 100% | 138% | ▼ | 99% | 99% | 98% | 99% | 101% |
20240726 | 1,172 | 1,172 | 1,162 | 1,163 | 3,700 | -3 | 100% | 99% | 43% | ▼▼ | 100% | 100% | 99% | 99% | 101% |
20240729 | 1,165 | 1,169 | 1,160 | 1,169 | 7,300 | 6 | 101% | 100% | 197% | ▲ | 101% | 98% | 98% | 99% | 101% |
20240730 | 1,169 | 1,176 | 1,168 | 1,176 | 3,700 | 7 | 101% | 101% | 51% | ▲▲ | 100% | 94% | 99% | 100% | 102% |
20240731 | 1,163 | 1,174 | 1,162 | 1,166 | 7,800 | -10 | 99% | 100% | 211% | ▼ | 100% | 95% | 99% | 99% | 101% |
20240801 | 1,164 | 1,166 | 1,160 | 1,161 | 7,500 | -5 | 100% | 100% | 96% | ▼▼ | 98% | 96% | 99% | 99% | 100% |
20240802 | 1,159 | 1,161 | 1,137 | 1,140 | 16,400 | -21 | 98% | 98% | 219% | ▼▼▼ | 96% | 101% | 105% | 97% | 100% |
20240805 | 1,100 | 1,135 | 1,060 | 1,060 | 28,900 | -80 | 93% | 96% | 176% | ▼▼▼▼ | 103% | 107% | 109% | 90% | 100% |
20240806 | 1,060 | 1,103 | 1,060 | 1,091 | 17,800 | 31 | 103% | 103% | 62% | ▲ | 100% | 103% | 105% | 93% | 103% |
20240807 | 1,102 | 1,111 | 1,092 | 1,101 | 15,000 | 10 | 101% | 100% | 84% | ▲▲ | 99% | 102% | 103% | 94% | 104% |
20240808 | 1,118 | 1,118 | 1,101 | 1,110 | 7,400 | 9 | 101% | 99% | 49% | ▲▲▲ | 100% | 102% | 103% | 94% | 105% |
20240809 | 1,116 | 1,150 | 1,101 | 1,111 | 9,100 | 1 | 100% | 100% | 123% | ▲▲▲▲ | 102% | 103% | 104% | 94% | 105% |
20240813 | 1,111 | 1,131 | 1,111 | 1,131 | 6,700 | 20 | 102% | 102% | 74% | ▲▲▲▲▲ | 100% | 101% | 102% | 96% | 107% |
20240814 | 1,130 | 1,144 | 1,125 | 1,135 | 7,100 | 4 | 100% | 100% | 106% | ▲▲▲▲▲▲ | 100% | 101% | 97% | 97% | 107% |
20240815 | 1,135 | 1,141 | 1,135 | 1,136 | 5,300 | 1 | 100% | 100% | 75% | ▲▲▲▲▲▲▲ | 100% | 100% | 97% | 97% | 107% |
20240816 | 1,141 | 1,141 | 1,135 | 1,141 | 11,000 | 5 | 100% | 100% | 208% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 96% | 97% | 108% |
20240819 | 1,147 | 1,147 | 1,142 | 1,143 | 5,700 | 2 | 100% | 100% | 52% | ▲▲▲▲▲▲▲▲▲ | 100% | 101% | 96% | 97% | 108% |
20240820 | 1,140 | 1,144 | 1,140 | 1,143 | 4,300 | 0 | 100% | 100% | 75% | -- | 100% | 101% | 96% | 97% | 108% |
20240821 | 1,142 | 1,146 | 1,138 | 1,145 | 9,000 | 2 | 100% | 100% | 209% | ▲ | 100% | 101% | 95% | 97% | 108% |
20240822 | 1,144 | 1,146 | 1,142 | 1,144 | 5,700 | -1 | 100% | 100% | 63% | ▼ | 100% | 101% | 95% | 97% | 108% |
20240823 | 1,145 | 1,147 | 1,144 | 1,146 | 8,500 | 2 | 100% | 100% | 149% | ▲ | 100% | 96% | 94% | 97% | 108% |
20240826 | 1,146 | 1,149 | 1,144 | 1,149 | 12,800 | 3 | 100% | 100% | 151% | ▲▲ | 100% | 96% | 94% | 98% | 108% |
20240827 | 1,148 | 1,150 | 1,146 | 1,150 | 15,300 | 1 | 100% | 100% | 120% | ▲▲▲ | 100% | 96% | 94% | 98% | 108% |
20240828 | 1,150 | 1,160 | 1,148 | 1,153 | 30,100 | 3 | 100% | 100% | 197% | ▲▲▲▲ | 102% | 102% | 100% | 99% | 109% |
20240829 | 1,081 | 1,109 | 1,081 | 1,102 | 29,200 | -51 | 96% | 102% | 97% | ▼ | 100% | 99% | 98% | 95% | 104% |
20240830 | 1,101 | 1,103 | 1,096 | 1,103 | 8,200 | 1 | 100% | 100% | 28% | ▲ | 99% | 99% | 97% | 96% | 104% |
20240902 | 1,105 | 1,105 | 1,099 | 1,099 | 4,200 | -4 | 100% | 99% | 51% | ▼ | 100% | 99% | 98% | 95% | 104% |
20240903 | 1,099 | 1,100 | 1,097 | 1,100 | 6,900 | 1 | 100% | 100% | 164% | ▲ | 100% | 99% | 98% | 95% | 101% |
20240904 | 1,096 | 1,097 | 1,093 | 1,095 | 8,400 | -5 | 100% | 100% | 122% | ▼ | 100% | 99% | 98% | 95% | 100% |
20240905 | 1,095 | 1,095 | 1,091 | 1,091 | 4,100 | -4 | 100% | 100% | 49% | ▼▼ | 100% | 98% | 99% | 95% | 100% |
20240906 | 1,090 | 1,092 | 1,084 | 1,086 | 5,800 | -5 | 100% | 100% | 141% | ▼▼▼ | 99% | 99% | 99% | 94% | 100% |
20240909 | 1,084 | 1,084 | 1,076 | 1,077 | 6,900 | -9 | 99% | 99% | 119% | ▼▼▼▼ | 100% | 99% | 100% | 93% | 100% |
20240910 | 1,079 | 1,082 | 1,077 | 1,080 | 7,200 | 3 | 100% | 100% | 104% | ▲ | 99% | 99% | 100% | 94% | 100% |
20240911 | 1,080 | 1,080 | 1,071 | 1,073 | 5,200 | -7 | 99% | 99% | 72% | ▼ | 100% | 100% | 100% | 93% | 100% |
20240912 | 1,077 | 1,078 | 1,070 | 1,072 | 3,500 | -1 | 100% | 100% | 67% | ▼▼ | 100% | 100% | 100% | 93% | 100% |
20240913 | 1,072 | 1,072 | 1,070 | 1,070 | 3,100 | -2 | 100% | 100% | 89% | ▼▼▼ | 100% | 101% | 101% | 93% | 100% |
20240917 | 1,070 | 1,073 | 1,065 | 1,069 | 5,700 | -1 | 100% | 100% | 184% | ▼▼▼▼ | 100% | 101% | 101% | 93% | 100% |
20240918 | 1,071 | 1,071 | 1,066 | 1,070 | 4,500 | 1 | 100% | 100% | 79% | ▲ | 100% | 99% | 100% | 93% | 100% |
20240919 | 1,076 | 1,076 | 1,066 | 1,072 | 5,200 | 2 | 100% | 100% | 116% | ▲▲ | 100% | 100% | 100% | 93% | 100% |
20240920 | 1,075 | 1,075 | 1,072 | 1,074 | 4,800 | 2 | 100% | 100% | 92% | ▲▲▲ | 100% | 100% | 100% | 93% | 100% |
20240924 | 1,076 | 1,077 | 1,070 | 1,077 | 5,100 | 3 | 100% | 100% | 106% | ▲▲▲▲ | 99% | 100% | 99% | 93% | 101% |
20240925 | 1,076 | 1,076 | 1,070 | 1,070 | 4,000 | -7 | 99% | 99% | 78% | ▼ | 100% | 100% | 100% | 93% | 100% |
20240926 | 1,071 | 1,071 | 1,066 | 1,066 | 6,200 | -4 | 100% | 100% | 155% | ▼▼ | 101% | 101% | 100% | 92% | 100% |
20240927 | 1,066 | 1,073 | 1,066 | 1,073 | 8,100 | 7 | 101% | 101% | 131% | ▲ | 101% | 101% | 100% | 97% | 101% |
20240930 | 1,062 | 1,074 | 1,062 | 1,072 | 7,800 | -1 | 100% | 101% | 96% | ▼ | 100% | 101% | 99% | 97% | 101% |
20241001 | 1,069 | 1,074 | 1,069 | 1,073 | 5,000 | 1 | 100% | 100% | 64% | ▲ | 100% | 100% | 99% | 98% | 101% |
20241002 | 1,072 | 1,073 | 1,070 | 1,073 | 3,000 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 99% | 98% | 101% |
20241003 | 1,075 | 1,075 | 1,070 | 1,075 | 5,200 | 2 | 100% | 100% | 173% | ▲ | 100% | 99% | 99% | 98% | 101% |
20241004 | 1,076 | 1,076 | 1,072 | 1,076 | 5,300 | 1 | 100% | 100% | 102% | ▲▲ | 100% | 99% | 98% | 99% | 101% |
20241007 | 1,077 | 1,077 | 1,071 | 1,077 | 5,000 | 1 | 100% | 100% | 94% | ▲▲▲ | 100% | 100% | 0% | 99% | 101% |
20241008 | 1,072 | 1,076 | 1,070 | 1,073 | 6,000 | -4 | 100% | 100% | 120% | ▼ | 100% | 99% | 0% | 99% | 101% |
20241009 | 1,071 | 1,071 | 1,068 | 1,069 | 5,000 | -4 | 100% | 100% | 83% | ▼▼ | 100% | 99% | 0% | 99% | 100% |
20241010 | 1,069 | 1,070 | 1,068 | 1,070 | 3,600 | 1 | 100% | 100% | 72% | ▲ | 100% | 99% | 0% | 99% | 100% |
20241011 | 1,068 | 1,072 | 1,067 | 1,067 | 5,800 | -3 | 100% | 100% | 161% | ▼ | 100% | 100% | 0% | 99% | 100% |
20241015 | 1,065 | 1,066 | 1,061 | 1,063 | 11,200 | -4 | 100% | 100% | 193% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
20241016 | 1,063 | 1,063 | 1,061 | 1,063 | 6,200 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 0% | 99% | 100% |
20241017 | 1,064 | 1,064 | 1,060 | 1,060 | 5,800 | -3 | 100% | 100% | 94% | ▼ | 100% | 0% | 0% | 98% | 100% |
20241018 | 1,060 | 1,062 | 1,060 | 1,061 | 4,700 | 1 | 100% | 100% | 81% | ▲ | 100% | 0% | 0% | 99% | 100% |
20241021 | 1,061 | 1,063 | 1,060 | 1,060 | 5,400 | -1 | 100% | 100% | 115% | ▼ | 100% | 0% | 0% | 98% | 100% |
20241022 | 1,060 | 1,061 | 1,059 | 1,059 | 5,200 | -1 | 100% | 100% | 96% | ▼▼ | % | % | % | 98% | 100% |
信用取引情報
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UJSW | 350 | 2024-10-18 12:34 | ユナイテッド&コレクティブ株式会社 | Evo Fund | 変更報告書 |
S100U9VL | 350 | 2024-08-28 11:44 | ユナイテッド&コレクティブ株式会社 | Evo Fund | 変更報告書 |
S100U58Q | 350 | 2024-08-02 13:09 | ユナイテッド&コレクティブ株式会社 | Evo Fund | 変更報告書 |
S100U02C | 350 | 2024-07-05 12:23 | ユナイテッド&コレクティブ株式会社 | Evo Fund | 変更報告書 |
S100TJS9 | 350 | 2024-06-05 12:06 | ユナイテッド&コレクティブ株式会社 | Evo Fund | 変更報告書 |
S100TCV8 | 350 | 2024-05-07 12:07 | ユナイテッド&コレクティブ株式会社 | Evo Fund | 変更報告書 |
S100T3AS | 350 | 2024-03-26 14:19 | ユナイテッド&コレクティブ株式会社 | Evo Fund | 変更報告書 |
S100SVGK | 350 | 2024-02-14 11:12 | ユナイテッド&コレクティブ株式会社 | Evo Fund | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3557 | 1 | ユナイテッド&コレクティブ株式会社 | 2024-10-23 01:23:22 |