| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 4,910 | 4,910 | 4,795 | 4,845 | 17,900 | -35 | 99% | 99% | 119% | ▼▼ | 98% | 102% | 107% | 92% | 100% |
| 20250311 | 4,810 | 4,810 | 4,650 | 4,690 | 26,800 | -155 | 97% | 98% | 150% | ▼▼▼ | 101% | 105% | 110% | 90% | 100% |
| 20250312 | 4,665 | 4,760 | 4,665 | 4,730 | 18,300 | 40 | 101% | 101% | 68% | ▲ | 100% | 104% | 109% | 91% | 101% |
| 20250313 | 4,730 | 4,820 | 4,710 | 4,740 | 16,500 | 10 | 100% | 100% | 90% | ▲▲ | 101% | 105% | 108% | 92% | 101% |
| 20250314 | 4,700 | 4,795 | 4,700 | 4,770 | 16,600 | 30 | 101% | 101% | 101% | ▲▲▲ | 102% | 104% | 104% | 92% | 102% |
| 20250317 | 4,815 | 4,910 | 4,770 | 4,910 | 9,200 | 140 | 103% | 102% | 55% | ▲▲▲▲ | 98% | 101% | 100% | 95% | 105% |
| 20250318 | 4,955 | 4,955 | 4,845 | 4,850 | 3,600 | -60 | 99% | 98% | 39% | ▼ | 102% | 105% | 99% | 94% | 103% |
| 20250319 | 4,835 | 4,930 | 4,835 | 4,925 | 3,800 | 75 | 102% | 102% | 106% | ▲ | 98% | 104% | 98% | 95% | 105% |
| 20250321 | 4,925 | 4,930 | 4,825 | 4,840 | 16,400 | -85 | 98% | 98% | 432% | ▼ | 103% | 105% | 99% | 94% | 103% |
| 20250324 | 4,885 | 5,010 | 4,860 | 5,010 | 27,800 | 170 | 104% | 103% | 170% | ▲ | 100% | 103% | 97% | 97% | 107% |
| 20250325 | 5,000 | 5,080 | 5,000 | 5,010 | 9,300 | 0 | 100% | 100% | 33% | -- | 101% | 101% | 96% | 97% | 107% |
| 20250326 | 5,030 | 5,120 | 5,000 | 5,060 | 7,900 | 50 | 101% | 101% | 85% | ▲ | 102% | 99% | 96% | 98% | 108% |
| 20250327 | 5,060 | 5,140 | 5,020 | 5,140 | 14,600 | 80 | 102% | 102% | 185% | ▲▲ | 101% | 98% | 95% | 99% | 110% |
| 20250328 | 5,070 | 5,180 | 5,070 | 5,140 | 9,100 | 0 | 100% | 101% | 62% | -- | 100% | 95% | 98% | 99% | 110% |
| 20250331 | 5,070 | 5,070 | 4,985 | 5,060 | 9,900 | -80 | 98% | 100% | 109% | ▼ | 99% | 91% | 98% | 98% | 108% |
| 20250401 | 5,040 | 5,050 | 4,955 | 4,990 | 9,000 | -70 | 99% | 99% | 91% | ▼▼ | 100% | 91% | 101% | 97% | 106% |
| 20250402 | 4,955 | 4,995 | 4,945 | 4,955 | 4,200 | -35 | 99% | 100% | 47% | ▼▼▼ | 99% | 94% | 105% | 96% | 106% |
| 20250403 | 4,850 | 4,900 | 4,780 | 4,810 | 14,500 | -145 | 97% | 99% | 345% | ▼▼▼▼ | 97% | 96% | 108% | 94% | 103% |
| 20250404 | 4,725 | 4,740 | 4,465 | 4,565 | 33,400 | -245 | 95% | 97% | 230% | ▼▼▼▼▼ | 103% | 106% | 117% | 89% | 100% |
| 20250408 | 4,375 | 4,635 | 4,375 | 4,515 | 7,000 | -50 | 99% | 103% | 21% | ▼▼▼▼▼▼ | 98% | 106% | 116% | 88% | 100% |
| 20250409 | 4,445 | 4,445 | 4,250 | 4,365 | 7,500 | -150 | 97% | 98% | 107% | ▼▼▼▼▼▼▼ | 97% | 102% | 110% | 85% | 100% |
| 20250410 | 4,690 | 4,690 | 4,535 | 4,535 | 5,300 | 170 | 104% | 97% | 71% | ▲ | 103% | 108% | 133% | 88% | 104% |
| 20250411 | 4,395 | 4,555 | 4,355 | 4,540 | 5,700 | 5 | 100% | 103% | 108% | ▲▲ | 101% | 105% | 127% | 88% | 104% |
| 20250414 | 4,610 | 4,790 | 4,610 | 4,650 | 5,200 | 110 | 102% | 101% | 91% | ▲▲▲ | 101% | 104% | 125% | 90% | 107% |
| 20250415 | 4,670 | 4,750 | 4,625 | 4,710 | 5,100 | 60 | 101% | 101% | 98% | ▲▲▲▲ | 100% | 101% | 123% | 92% | 108% |
| 20250416 | 4,765 | 4,765 | 4,765 | 4,765 | 300 | 55 | 101% | 100% | 6% | ▲▲▲▲▲ | 99% | 100% | 123% | 93% | 109% |
| 20250417 | 4,765 | 4,785 | 4,725 | 4,735 | 2,900 | -30 | 99% | 99% | 967% | ▼ | 102% | 101% | 124% | 92% | 108% |
| 20250418 | 4,735 | 4,845 | 4,730 | 4,840 | 3,200 | 105 | 102% | 102% | 110% | ▲ | 100% | 99% | 122% | 94% | 111% |
| 20250421 | 4,790 | 4,860 | 4,790 | 4,790 | 1,300 | -50 | 99% | 100% | 41% | ▼ | 98% | 103% | 121% | 93% | 110% |
| 20250422 | 4,835 | 4,860 | 4,760 | 4,760 | 2,600 | -30 | 99% | 98% | 200% | ▼▼ | 99% | 103% | 122% | 93% | 109% |
| 20250423 | 4,805 | 4,805 | 4,770 | 4,770 | 1,700 | 10 | 100% | 99% | 65% | ▲ | 99% | 105% | 121% | 93% | 109% |
| 20250424 | 4,770 | 4,830 | 4,725 | 4,730 | 4,600 | -40 | 99% | 99% | 271% | ▼ | 101% | 108% | 120% | 92% | 108% |
| 20250425 | 4,725 | 4,805 | 4,725 | 4,760 | 2,100 | 30 | 101% | 101% | 46% | ▲ | 103% | 106% | 119% | 93% | 109% |
| 20250428 | 4,830 | 4,960 | 4,790 | 4,960 | 6,400 | 200 | 104% | 103% | 305% | ▲▲ | 99% | 102% | 116% | 98% | 114% |
| 20250430 | 4,975 | 4,975 | 4,930 | 4,940 | 1,900 | -20 | 100% | 99% | 30% | ▼ | 100% | 103% | 116% | 99% | 113% |
| 20250501 | 4,975 | 5,020 | 4,940 | 4,990 | 4,000 | 50 | 101% | 100% | 211% | ▲ | 101% | 116% | 118% | 100% | 114% |
| 20250502 | 5,040 | 5,100 | 5,010 | 5,100 | 11,100 | 110 | 102% | 101% | 278% | ▲▲ | 98% | 113% | 115% | 100% | 117% |
| 20250507 | 5,170 | 5,170 | 5,040 | 5,070 | 10,700 | -30 | 99% | 98% | 96% | ▼ | 100% | 115% | 119% | 99% | 116% |
| 20250508 | 5,010 | 5,100 | 4,995 | 5,000 | 17,500 | -70 | 99% | 100% | 164% | ▼▼ | 101% | 110% | 118% | 98% | 115% |
| 20250509 | 5,070 | 5,150 | 5,070 | 5,140 | 9,300 | 140 | 103% | 101% | 53% | ▲ | 106% | 101% | 108% | 100% | 118% |
| 20250512 | 5,520 | 5,900 | 5,450 | 5,860 | 66,200 | 720 | 114% | 106% | 712% | ▲▲ | 101% | 100% | 105% | 100% | 129% |
| 20250513 | 5,700 | 5,800 | 5,620 | 5,750 | 10,600 | -110 | 98% | 101% | 16% | ▼ | 97% | 99% | 104% | 98% | 127% |
| 20250514 | 5,730 | 5,810 | 5,560 | 5,560 | 7,700 | -190 | 97% | 97% | 73% | ▼▼ | 97% | 99% | 107% | 95% | 120% |
| 20250515 | 5,570 | 5,600 | 5,410 | 5,430 | 9,100 | -130 | 98% | 97% | 118% | ▼▼▼ | 99% | 99% | 107% | 93% | 115% |
| 20250516 | 5,590 | 5,600 | 5,430 | 5,550 | 3,900 | 120 | 102% | 99% | 43% | ▲ | 102% | 99% | 107% | 95% | 117% |
| 20250519 | 5,580 | 5,720 | 5,570 | 5,680 | 4,300 | 130 | 102% | 102% | 110% | ▲▲ | 97% | 98% | 105% | 97% | 120% |
| 20250520 | 5,700 | 5,700 | 5,530 | 5,540 | 3,700 | -140 | 98% | 97% | 86% | ▼ | 99% | 104% | 108% | 95% | 117% |
| 20250521 | 5,530 | 5,580 | 5,470 | 5,470 | 3,400 | -70 | 99% | 99% | 92% | ▼▼ | 101% | 105% | 106% | 93% | 116% |
| 20250522 | 5,470 | 5,550 | 5,470 | 5,510 | 1,000 | 40 | 101% | 101% | 29% | ▲ | 100% | 103% | 105% | 94% | 116% |
| 20250523 | 5,500 | 5,600 | 5,470 | 5,510 | 2,100 | 0 | 100% | 100% | 210% | -- | 101% | 104% | 0% | 94% | 116% |
| 20250526 | 5,550 | 5,620 | 5,540 | 5,590 | 2,900 | 80 | 101% | 101% | 138% | ▲ | 99% | 103% | 0% | 95% | 118% |
| 20250527 | 5,790 | 5,860 | 5,700 | 5,760 | 12,200 | 170 | 103% | 99% | 421% | ▲▲ | 98% | 104% | 0% | 98% | 121% |
| 20250528 | 5,730 | 5,760 | 5,600 | 5,620 | 7,800 | -140 | 98% | 98% | 64% | ▼ | 99% | 104% | 0% | 96% | 114% |
| 20250529 | 5,720 | 5,800 | 5,600 | 5,650 | 22,000 | 30 | 101% | 99% | 282% | ▲ | 103% | 106% | 0% | 96% | 114% |
| 20250530 | 5,640 | 5,830 | 5,640 | 5,790 | 11,000 | 140 | 102% | 103% | 50% | ▲▲ | 103% | 100% | 0% | 99% | 116% |
| 20250602 | 5,810 | 5,960 | 5,800 | 5,960 | 7,800 | 170 | 103% | 103% | 71% | ▲▲▲ | 98% | 95% | 0% | 100% | 119% |
| 20250603 | 6,060 | 6,120 | 5,880 | 5,910 | 12,000 | -50 | 99% | 98% | 154% | ▼ | 100% | 0% | 0% | 99% | 118% |
| 20250604 | 5,970 | 6,030 | 5,890 | 5,970 | 10,900 | 60 | 101% | 100% | 91% | ▲ | 99% | 0% | 0% | 100% | 119% |
| 20250605 | 5,900 | 5,930 | 5,820 | 5,820 | 12,300 | -150 | 97% | 99% | 113% | ▼ | 99% | 0% | 0% | 97% | 113% |
| 20250606 | 5,820 | 5,850 | 5,730 | 5,780 | 10,900 | -40 | 99% | 99% | 89% | ▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 55,800 | 0 | 31,400 | 0 | 24,400 |
| 2025-05-23 | 0 | 52,300 | 0 | 30,500 | 0 | 21,800 |
| 2025-05-16 | 0 | 57,500 | 0 | 36,400 | 0 | 21,100 |
| 2025-05-09 | 0 | 66,400 | 0 | 37,300 | 0 | 29,100 |
| 2025-05-02 | 0 | 64,300 | 0 | 36,000 | 0 | 28,300 |
| 2025-04-25 | 0 | 65,800 | 0 | 35,600 | 0 | 30,200 |
| 2025-04-18 | 0 | 65,400 | 0 | 35,200 | 0 | 30,200 |
| 2025-04-11 | 0 | 68,600 | 0 | 37,700 | 0 | 30,900 |
| 2025-04-04 | 0 | 64,400 | 0 | 36,300 | 0 | 28,100 |
| 2025-03-28 | 0 | 60,100 | 0 | 34,700 | 0 | 25,400 |
| 2025-03-21 | 0 | 66,500 | 0 | 36,500 | 0 | 30,000 |
| 2025-03-14 | 0 | 67,100 | 0 | 37,500 | 0 | 29,600 |
| 2025-03-07 | 0 | 62,700 | 0 | 32,300 | 0 | 30,400 |
| 2025-02-28 | 0 | 68,500 | 0 | 31,700 | 0 | 36,800 |
| 2025-02-21 | 0 | 75,000 | 0 | 32,000 | 0 | 43,000 |
| 2025-02-14 | 0 | 78,600 | 0 | 33,200 | 0 | 45,400 |
| 2025-02-07 | 0 | 67,700 | 0 | 29,000 | 0 | 38,700 |
| 2025-01-31 | 0 | 70,600 | 0 | 29,400 | 0 | 41,200 |
| 2025-01-24 | 0 | 65,800 | 0 | 27,500 | 0 | 38,300 |
| 2025-01-17 | 0 | 67,400 | 0 | 26,600 | 0 | 40,800 |
| 2025-01-10 | 0 | 62,500 | 0 | 26,300 | 0 | 36,200 |
| 2024-12-27 | 0 | 57,700 | 0 | 26,600 | 0 | 31,100 |
| 2024-12-20 | 0 | 53,800 | 0 | 24,100 | 0 | 29,700 |
| 2024-12-13 | 0 | 54,200 | 0 | 24,200 | 0 | 30,000 |
| 2024-12-06 | 0 | 63,600 | 0 | 28,300 | 0 | 35,300 |
| 2024-11-29 | 0 | 61,000 | 0 | 26,900 | 0 | 34,100 |
| 2024-11-22 | 0 | 63,400 | 0 | 30,300 | 0 | 33,100 |
| 2024-11-15 | 0 | 41,000 | 0 | 22,800 | 0 | 18,200 |
| 2024-11-08 | 0 | 38,700 | 0 | 19,700 | 0 | 19,000 |
| 2024-11-01 | 0 | 43,700 | 0 | 20,500 | 0 | 23,200 |
| 2024-10-25 | 0 | 42,700 | 0 | 20,000 | 0 | 22,700 |
| 2024-10-18 | 0 | 41,400 | 0 | 19,600 | 0 | 21,800 |
| 2024-10-11 | 0 | 40,400 | 0 | 19,400 | 0 | 21,000 |
| 2024-10-04 | 0 | 40,700 | 0 | 20,700 | 0 | 20,000 |
| 2024-09-27 | 0 | 41,700 | 0 | 19,800 | 0 | 21,900 |
| 2024-09-20 | 0 | 42,500 | 0 | 20,000 | 0 | 22,500 |
| 2024-09-13 | 0 | 43,900 | 0 | 20,400 | 0 | 23,500 |
| 2024-09-06 | 0 | 48,000 | 0 | 21,700 | 0 | 26,300 |
| 2024-08-30 | 0 | 37,700 | 0 | 19,600 | 0 | 18,100 |
| 2024-08-23 | 0 | 35,700 | 0 | 18,900 | 0 | 16,800 |
| 2024-08-16 | 0 | 35,300 | 0 | 18,600 | 0 | 16,700 |
| 2024-08-09 | 0 | 55,800 | 0 | 22,000 | 0 | 33,800 |
| 2024-08-02 | 0 | 84,100 | 0 | 40,700 | 0 | 43,400 |
| 2024-07-26 | 0 | 84,100 | 0 | 40,800 | 0 | 43,300 |
| 2024-07-19 | 0 | 86,600 | 0 | 41,700 | 0 | 44,900 |
| 2024-07-12 | 0 | 101,900 | 0 | 41,400 | 0 | 60,500 |
| 2024-07-05 | 0 | 100,000 | 0 | 41,400 | 0 | 58,600 |
| 2024-06-28 | 0 | 97,200 | 0 | 43,900 | 0 | 53,300 |
| 2024-06-21 | 0 | 104,300 | 0 | 46,600 | 0 | 57,700 |
| 2024-06-14 | 0 | 91,400 | 0 | 44,500 | 0 | 46,900 |
| 2024-06-07 | 0 | 99,100 | 0 | 48,000 | 0 | 51,100 |
| 2024-05-31 | 0 | 101,800 | 0 | 48,400 | 0 | 53,400 |
| 2024-05-24 | 0 | 97,000 | 0 | 47,200 | 0 | 49,800 |
| 2024-05-17 | 0 | 91,500 | 0 | 46,900 | 0 | 44,600 |
| 2024-05-10 | 0 | 97,800 | 0 | 50,100 | 0 | 47,700 |
| 2024-05-02 | 0 | 97,900 | 0 | 49,300 | 0 | 48,600 |
| 2024-04-26 | 0 | 96,100 | 0 | 48,400 | 0 | 47,700 |
| 2024-04-19 | 0 | 94,400 | 0 | 47,800 | 0 | 46,600 |
| 2024-04-12 | 0 | 95,200 | 0 | 48,400 | 0 | 46,800 |
| 2024-04-05 | 0 | 93,600 | 0 | 46,600 | 0 | 47,000 |
| 2024-03-29 | 0 | 86,700 | 0 | 43,300 | 0 | 43,400 |
| 2024-03-22 | 0 | 73,900 | 0 | 36,300 | 0 | 37,600 |
| 2024-03-15 | 0 | 65,000 | 0 | 33,200 | 0 | 31,800 |
| 2024-03-08 | 0 | 65,500 | 0 | 34,000 | 0 | 31,500 |
| 2024-03-01 | 0 | 64,600 | 0 | 36,400 | 0 | 28,200 |
| 2024-02-22 | 0 | 62,600 | 0 | 35,100 | 0 | 27,500 |
| 2024-02-16 | 0 | 62,500 | 0 | 36,200 | 0 | 26,300 |
| 2024-02-09 | 0 | 62,600 | 0 | 34,500 | 0 | 28,100 |
| 2024-02-02 | 0 | 77,800 | 0 | 44,500 | 0 | 33,300 |
| 2024-01-26 | 0 | 77,200 | 0 | 40,200 | 0 | 37,000 |
| 2024-01-19 | 0 | 61,000 | 0 | 29,800 | 0 | 31,200 |
| 2024-01-12 | 100 | 56,100 | 100 | 26,800 | 0 | 29,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250516 | 15:30 | ＵＬＳグループ | 2025年3月期決算説明会資料 |
| 20250509 | 15:30 | ＵＬＳグループ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250509 | 15:30 | ＵＬＳグループ | 剰余金の配当（増配）に関するお知らせ |
| 20250509 | 15:30 | ＵＬＳグループ | 代表取締役の異動及び役員人事に関するお知らせ |
| 20250509 | 15:30 | ＵＬＳグループ | 定款の一部変更に関するお知らせ |
| 20250509 | 15:30 | ＵＬＳグループ | 連結子会社の商号の変更に関するお知らせ |
| 20250501 | 15:30 | ＵＬＳグループ | 業績目標コミットメント型有償新株予約権の発行内容確定に関するお知らせ |
| 20250326 | 16:30 | ＵＬＳグループ | 業績目標コミットメント型有償新株予約権の発行に関するお知らせ |
| 20250207 | 15:30 | ＵＬＳグループ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241122 | 15:00 | ＵＬＳグループ | 2025年3月期第2四半期決算説明資料 |
| 20241108 | 15:30 | ＵＬＳグループ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | ＵＬＳグループ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240521 | 15:00 | ＵＬＳグループ | 2024年3月期決算説明資料 |
| 20240510 | 15:00 | ＵＬＳグループ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | ＵＬＳグループ | 剰余金の配当に関するお知らせ |
| 20240209 | 15:00 | ＵＬＳグループ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VNUV | 350 | 2025-04-25 09:53 | ULSグループ株式会社 | 高橋敬一 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3798 | 1 | ULSグループ | 2025-06-06 18:21:08 |
| 3798 | 2 | 株主・株式情報 | ULSグループ | 2024-06-21 13:38:39 |
| 3798 | 2 | IR資料 | ULSグループ | 2024-06-18 06:36:54 |
| 3798 | 2 | IR情報 | ULSグループ | 2024-06-18 06:36:53 |
| 3798 | 2 | こちら2022/10/20ラジオNIKKEI主催「相場の福の神 注目企業ＩＲセミナー」に当社グループ代表取締役社長の漆原が登壇いたします。日時：2022年11月23日（水・祝）14:25-15:05 場所：建築会館ホール（東京都港区） | 2024-06-16 07:03:16 |
| 3798 | 2 | - YouTube | 2024-06-15 12:36:49 |
| 3798 | 2 | IRカレンダー | ULSグループ | 2024-06-15 12:36:42 |
| 3798 | 3 | IRニュース・お知らせ | ULSグループ | 2024-06-14 10:57:49 |