| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 503 | 503 | 490 | 494 | 7,400 | -9 | 98% | 98% | 200% | ▼ | 100% | 100% | 116% | 83% | 100% |
| 20250120 | 495 | 499 | 495 | 496 | 1,900 | 2 | 100% | 100% | 26% | ▲ | 99% | 99% | 115% | 84% | 100% |
| 20250121 | 497 | 498 | 493 | 494 | 1,600 | -2 | 100% | 99% | 84% | ▼ | 100% | 99% | 116% | 84% | 100% |
| 20250122 | 494 | 497 | 490 | 495 | 3,900 | 1 | 100% | 100% | 244% | ▲ | 100% | 99% | 116% | 86% | 100% |
| 20250123 | 495 | 496 | 489 | 496 | 7,100 | 1 | 100% | 100% | 182% | ▲▲ | 99% | 99% | 106% | 87% | 100% |
| 20250124 | 495 | 496 | 490 | 491 | 3,700 | -5 | 99% | 99% | 52% | ▼ | 99% | 99% | 106% | 91% | 100% |
| 20250127 | 493 | 498 | 489 | 489 | 3,400 | -2 | 100% | 99% | 92% | ▼▼ | 100% | 101% | 108% | 91% | 100% |
| 20250128 | 485 | 490 | 484 | 486 | 5,700 | -3 | 99% | 100% | 168% | ▼▼▼ | 100% | 100% | 106% | 90% | 100% |
| 20250129 | 489 | 491 | 485 | 489 | 3,700 | 3 | 101% | 100% | 65% | ▲ | 100% | 101% | 106% | 92% | 101% |
| 20250130 | 488 | 492 | 488 | 489 | 3,200 | 0 | 100% | 100% | 86% | -- | 101% | 119% | 107% | 93% | 101% |
| 20250131 | 484 | 487 | 482 | 487 | 4,600 | -2 | 100% | 101% | 144% | ▼ | 101% | 118% | 106% | 93% | 100% |
| 20250203 | 486 | 490 | 486 | 490 | 4,400 | 3 | 101% | 101% | 96% | ▲ | 100% | 107% | 105% | 93% | 101% |
| 20250204 | 491 | 493 | 488 | 490 | 5,200 | 0 | 100% | 100% | 118% | -- | 101% | 107% | 106% | 94% | 101% |
| 20250205 | 490 | 494 | 490 | 494 | 1,700 | 4 | 101% | 101% | 33% | ▲ | 116% | 106% | 104% | 95% | 102% |
| 20250206 | 495 | 574 | 495 | 574 | 30,200 | 80 | 116% | 116% | 1776% | ▲▲ | 102% | 101% | 101% | 100% | 118% |
| 20250207 | 514 | 535 | 513 | 526 | 40,400 | -48 | 92% | 102% | 134% | ▼ | 98% | 99% | 97% | 92% | 108% |
| 20250210 | 522 | 522 | 510 | 512 | 6,000 | -14 | 97% | 98% | 15% | ▼▼ | 99% | 97% | 95% | 89% | 105% |
| 20250212 | 530 | 530 | 522 | 525 | 4,700 | 13 | 103% | 99% | 78% | ▲ | 99% | 96% | 97% | 91% | 108% |
| 20250213 | 523 | 523 | 516 | 516 | 1,300 | -9 | 98% | 99% | 28% | ▼ | 100% | 98% | 97% | 90% | 106% |
| 20250214 | 519 | 520 | 516 | 519 | 1,000 | 3 | 101% | 100% | 77% | ▲ | 99% | 98% | 98% | 90% | 107% |
| 20250217 | 520 | 521 | 513 | 513 | 2,500 | -6 | 99% | 99% | 250% | ▼ | 99% | 102% | 100% | 89% | 106% |
| 20250218 | 509 | 518 | 500 | 502 | 5,900 | -11 | 98% | 99% | 236% | ▼▼ | 100% | 103% | 101% | 87% | 103% |
| 20250219 | 504 | 505 | 495 | 504 | 4,800 | 2 | 100% | 100% | 81% | ▲ | 102% | 101% | 101% | 88% | 104% |
| 20250220 | 501 | 515 | 501 | 509 | 5,400 | 5 | 101% | 102% | 113% | ▲▲ | 99% | 101% | 101% | 89% | 105% |
| 20250225 | 503 | 513 | 493 | 496 | 4,100 | -13 | 97% | 99% | 76% | ▼ | 104% | 102% | 102% | 86% | 102% |
| 20250226 | 496 | 529 | 496 | 517 | 14,200 | 21 | 104% | 104% | 346% | ▲ | 97% | 96% | 100% | 90% | 106% |
| 20250227 | 519 | 519 | 503 | 504 | 3,500 | -13 | 97% | 97% | 25% | ▼ | 100% | 100% | 102% | 88% | 104% |
| 20250228 | 505 | 506 | 505 | 506 | 1,400 | 2 | 100% | 100% | 40% | ▲ | 97% | 97% | 99% | 88% | 104% |
| 20250303 | 523 | 523 | 505 | 505 | 4,400 | -1 | 100% | 97% | 314% | ▼ | 99% | 100% | 102% | 88% | 104% |
| 20250304 | 507 | 507 | 500 | 500 | 700 | -5 | 99% | 99% | 16% | ▼▼ | 99% | 101% | 103% | 87% | 103% |
| 20250305 | 500 | 505 | 489 | 495 | 4,400 | -5 | 99% | 99% | 629% | ▼▼▼ | 100% | 100% | 103% | 86% | 101% |
| 20250306 | 503 | 515 | 503 | 505 | 6,900 | 10 | 102% | 100% | 157% | ▲ | 100% | 99% | 102% | 88% | 103% |
| 20250307 | 505 | 508 | 501 | 505 | 2,700 | 0 | 100% | 100% | 39% | -- | 100% | 99% | 103% | 88% | 102% |
| 20250310 | 503 | 505 | 502 | 503 | 1,600 | -2 | 100% | 100% | 59% | ▼ | 98% | 98% | 101% | 88% | 102% |
| 20250311 | 513 | 513 | 499 | 503 | 4,400 | 0 | 100% | 98% | 275% | -- | 100% | 101% | 103% | 96% | 102% |
| 20250312 | 503 | 506 | 501 | 501 | 500 | -2 | 100% | 100% | 11% | ▼ | 100% | 101% | 104% | 95% | 101% |
| 20250313 | 501 | 502 | 500 | 500 | 1,500 | -1 | 100% | 100% | 300% | ▼▼ | 100% | 101% | 104% | 95% | 101% |
| 20250314 | 500 | 500 | 499 | 499 | 1,300 | -1 | 100% | 100% | 87% | ▼▼▼ | 99% | 99% | 103% | 96% | 101% |
| 20250317 | 504 | 508 | 501 | 501 | 2,100 | 2 | 100% | 99% | 162% | ▲ | 100% | 99% | 102% | 97% | 101% |
| 20250318 | 507 | 512 | 502 | 507 | 6,500 | 6 | 101% | 100% | 310% | ▲▲ | 100% | 99% | 102% | 98% | 102% |
| 20250319 | 507 | 507 | 506 | 506 | 1,000 | -1 | 100% | 100% | 15% | ▼ | 99% | 102% | 103% | 98% | 102% |
| 20250321 | 506 | 506 | 500 | 500 | 1,500 | -6 | 99% | 99% | 150% | ▼▼ | 100% | 103% | 103% | 97% | 101% |
| 20250324 | 503 | 503 | 500 | 501 | 1,400 | 1 | 100% | 100% | 93% | ▲ | 100% | 102% | 103% | 97% | 101% |
| 20250325 | 504 | 504 | 498 | 502 | 3,100 | 1 | 100% | 100% | 221% | ▲▲ | 100% | 101% | 104% | 97% | 101% |
| 20250326 | 499 | 508 | 499 | 501 | 3,200 | -1 | 100% | 100% | 103% | ▼ | 99% | 97% | 100% | 97% | 101% |
| 20250327 | 521 | 521 | 508 | 517 | 3,900 | 16 | 103% | 99% | 122% | ▲ | 100% | 99% | 100% | 100% | 104% |
| 20250328 | 511 | 513 | 510 | 513 | 400 | -4 | 99% | 100% | 10% | ▼ | 97% | 96% | 98% | 99% | 104% |
| 20250331 | 517 | 517 | 502 | 502 | 2,300 | -11 | 98% | 97% | 575% | ▼▼ | 98% | 97% | 99% | 97% | 101% |
| 20250401 | 512 | 512 | 501 | 501 | 1,700 | -1 | 100% | 98% | 74% | ▼▼▼ | 100% | 96% | 101% | 97% | 101% |
| 20250402 | 503 | 507 | 501 | 504 | 2,800 | 3 | 101% | 100% | 165% | ▲ | 100% | 104% | 0% | 97% | 102% |
| 20250403 | 500 | 500 | 495 | 498 | 4,500 | -6 | 99% | 100% | 161% | ▼ | 100% | 104% | 0% | 96% | 100% |
| 20250404 | 497 | 501 | 494 | 495 | 14,700 | -3 | 99% | 100% | 327% | ▼▼ | 100% | 107% | 0% | 96% | 100% |
| 20250408 | 484 | 500 | 482 | 483 | 3,500 | -12 | 98% | 100% | 24% | ▼▼▼ | 100% | 106% | 0% | 93% | 100% |
| 20250409 | 482 | 490 | 482 | 483 | 1,800 | 0 | 100% | 100% | 51% | -- | 104% | 102% | 0% | 93% | 100% |
| 20250410 | 499 | 529 | 492 | 519 | 10,300 | 36 | 107% | 104% | 572% | ▲ | 100% | 98% | 0% | 100% | 107% |
| 20250411 | 519 | 530 | 501 | 519 | 9,100 | 0 | 100% | 100% | 88% | -- | 100% | 99% | 0% | 100% | 107% |
| 20250414 | 514 | 518 | 508 | 512 | 1,500 | -7 | 99% | 100% | 16% | ▼ | 99% | 0% | 0% | 99% | 106% |
| 20250415 | 513 | 518 | 502 | 507 | 2,600 | -5 | 99% | 99% | 173% | ▼▼ | 100% | 0% | 0% | 98% | 105% |
| 20250416 | 507 | 510 | 506 | 509 | 2,300 | 2 | 100% | 100% | 88% | ▲ | 101% | 0% | 0% | 98% | 105% |
| 20250417 | 506 | 514 | 504 | 509 | 5,700 | 0 | 100% | 101% | 248% | -- | % | % | % | 98% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 245,600 | 0 | 226,600 | 0 | 19,000 |
| 2025-04-04 | 0 | 235,100 | 0 | 217,300 | 0 | 17,800 |
| 2025-03-28 | 0 | 240,400 | 0 | 220,100 | 0 | 20,300 |
| 2025-03-21 | 0 | 240,500 | 0 | 220,200 | 0 | 20,300 |
| 2025-03-14 | 0 | 238,000 | 0 | 219,400 | 0 | 18,600 |
| 2025-03-07 | 0 | 238,300 | 0 | 219,700 | 0 | 18,600 |
| 2025-02-28 | 0 | 235,000 | 0 | 216,800 | 0 | 18,200 |
| 2025-02-21 | 0 | 236,200 | 0 | 216,700 | 0 | 19,500 |
| 2025-02-14 | 0 | 233,800 | 0 | 214,200 | 0 | 19,600 |
| 2025-02-07 | 0 | 234,600 | 0 | 214,200 | 0 | 20,400 |
| 2025-01-31 | 0 | 221,900 | 0 | 212,300 | 0 | 9,600 |
| 2025-01-24 | 0 | 223,000 | 0 | 214,500 | 0 | 8,500 |
| 2025-01-17 | 0 | 226,600 | 0 | 216,900 | 0 | 9,700 |
| 2025-01-10 | 0 | 227,400 | 0 | 219,300 | 0 | 8,100 |
| 2024-12-27 | 0 | 222,700 | 0 | 210,900 | 0 | 11,800 |
| 2024-12-20 | 0 | 210,100 | 0 | 199,300 | 0 | 10,800 |
| 2024-12-13 | 0 | 195,300 | 0 | 185,000 | 0 | 10,300 |
| 2024-12-06 | 0 | 197,800 | 0 | 185,300 | 0 | 12,500 |
| 2024-11-29 | 0 | 199,200 | 0 | 185,800 | 0 | 13,400 |
| 2024-11-22 | 0 | 196,300 | 0 | 181,800 | 0 | 14,500 |
| 2024-11-15 | 0 | 193,400 | 0 | 177,300 | 0 | 16,100 |
| 2024-11-08 | 0 | 194,500 | 0 | 178,100 | 0 | 16,400 |
| 2024-11-01 | 0 | 183,300 | 0 | 166,800 | 0 | 16,500 |
| 2024-10-25 | 0 | 182,600 | 0 | 164,900 | 0 | 17,700 |
| 2024-10-18 | 0 | 183,300 | 0 | 166,000 | 0 | 17,300 |
| 2024-10-11 | 0 | 180,500 | 0 | 162,000 | 0 | 18,500 |
| 2024-10-04 | 0 | 179,400 | 0 | 161,700 | 0 | 17,700 |
| 2024-09-27 | 0 | 176,800 | 0 | 158,600 | 0 | 18,200 |
| 2024-09-20 | 0 | 176,600 | 0 | 160,000 | 0 | 16,600 |
| 2024-09-13 | 0 | 175,700 | 0 | 159,600 | 0 | 16,100 |
| 2024-09-06 | 0 | 166,200 | 0 | 149,100 | 0 | 17,100 |
| 2024-08-30 | 0 | 164,600 | 0 | 147,800 | 0 | 16,800 |
| 2024-08-23 | 0 | 157,700 | 0 | 139,400 | 0 | 18,300 |
| 2024-08-16 | 0 | 158,800 | 0 | 138,900 | 0 | 19,900 |
| 2024-08-09 | 0 | 160,400 | 0 | 139,500 | 0 | 20,900 |
| 2024-08-02 | 0 | 164,100 | 0 | 133,700 | 0 | 30,400 |
| 2024-07-26 | 0 | 172,000 | 0 | 122,900 | 0 | 49,100 |
| 2024-07-19 | 0 | 166,700 | 0 | 121,000 | 0 | 45,700 |
| 2024-07-12 | 0 | 139,700 | 0 | 98,000 | 0 | 41,700 |
| 2024-07-05 | 0 | 126,500 | 0 | 85,700 | 0 | 40,800 |
| 2024-06-28 | 0 | 125,900 | 0 | 87,700 | 0 | 38,200 |
| 2024-06-21 | 0 | 121,600 | 0 | 95,200 | 0 | 26,400 |
| 2024-06-14 | 0 | 125,200 | 0 | 102,800 | 0 | 22,400 |
| 2024-06-07 | 0 | 129,700 | 0 | 107,800 | 0 | 21,900 |
| 2024-05-31 | 0 | 132,900 | 0 | 111,400 | 0 | 21,500 |
| 2024-05-24 | 0 | 135,700 | 0 | 113,600 | 0 | 22,100 |
| 2024-05-17 | 0 | 141,400 | 0 | 112,900 | 0 | 28,500 |
| 2024-05-10 | 0 | 142,100 | 0 | 107,300 | 0 | 34,800 |
| 2024-05-02 | 0 | 140,900 | 0 | 107,800 | 0 | 33,100 |
| 2024-04-26 | 0 | 142,200 | 0 | 108,900 | 0 | 33,300 |
| 2024-04-19 | 0 | 144,700 | 0 | 109,400 | 0 | 35,300 |
| 2024-04-12 | 0 | 146,100 | 0 | 112,300 | 0 | 33,800 |
| 2024-04-05 | 100 | 153,000 | 100 | 112,600 | 0 | 40,400 |
| 2024-03-29 | 0 | 165,000 | 0 | 116,400 | 0 | 48,600 |
| 2024-03-22 | 0 | 170,600 | 0 | 122,600 | 0 | 48,000 |
| 2024-03-15 | 0 | 167,300 | 0 | 114,600 | 0 | 52,700 |
| 2024-03-08 | 0 | 182,800 | 0 | 116,100 | 0 | 66,700 |
| 2024-03-01 | 0 | 195,200 | 0 | 105,800 | 0 | 89,400 |
| 2024-02-22 | 0 | 184,300 | 0 | 92,900 | 0 | 91,400 |
| 2024-02-16 | 0 | 187,400 | 0 | 90,500 | 0 | 96,900 |
| 2024-02-09 | 1,800 | 193,800 | 1,800 | 86,700 | 0 | 107,100 |
| 2024-02-02 | 0 | 98,200 | 0 | 49,200 | 0 | 49,000 |
| 2024-01-26 | 0 | 112,300 | 0 | 49,000 | 0 | 63,300 |
| 2024-01-19 | 0 | 124,700 | 0 | 46,700 | 0 | 78,000 |
| 2024-01-12 | 0 | 126,600 | 0 | 45,400 | 0 | 81,200 |
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 |
|---|---|---|---|
| 3566 | 2 | ユニフォームネクスト | 免責事項 | IR情報 | 2024-06-18 11:46:54 |
| 3566 | 2 | ユニフォームネクスト | IRカレンダー | 2024-06-18 11:46:53 |
| 3566 | 2 | ユニフォームネクスト | 株主総会 | 株式情報 | IR情報 | 2024-06-18 11:46:52 |
| 3566 | 2 | ユニフォームネクスト | 株式基本情報 | 株式情報 | IR情報 | 2024-06-18 11:46:50 |
| 3566 | 2 | ユニフォームネクスト | 株式情報 | IR情報 | 2024-06-18 11:46:49 |
| 3566 | 2 | ユニフォームネクスト | IR資料 | IRライブラリー | IR情報 | 2024-06-18 11:46:47 |
| 3566 | 2 | ユニフォームネクスト | 有価証券報告書 | IRライブラリー | IR情報 | 2024-06-18 11:46:46 |
| 3566 | 2 | ユニフォームネクスト | 決算短信 | IRライブラリー | IR情報 | 2024-06-18 11:46:45 |
| 3566 | 2 | ユニフォームネクスト | IRライブラリー | IR情報 | 2024-06-18 11:46:43 |
| 3566 | 2 | ユニフォームネクスト | コーポレート・ガバナンス | IR情報 | 2024-06-18 11:46:42 |