| 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 | 5,290 | 5,350 | 5,220 | 5,220 | 7,100 | -110 | 98% | 99% | 43% | ▼ | 100% | 100% | 106% | 92% | 108% |
| 20240925 | 5,220 | 5,250 | 5,020 | 5,210 | 11,200 | -10 | 100% | 100% | 158% | ▼▼ | 102% | 100% | 107% | 92% | 108% |
| 20240926 | 5,200 | 5,340 | 5,190 | 5,320 | 4,300 | 110 | 102% | 102% | 38% | ▲ | 99% | 99% | 105% | 97% | 110% |
| 20240927 | 5,290 | 5,380 | 5,230 | 5,230 | 4,300 | -90 | 98% | 99% | 100% | ▼ | 99% | 103% | 107% | 95% | 108% |
| 20240930 | 5,200 | 5,230 | 5,100 | 5,160 | 12,400 | -70 | 99% | 99% | 288% | ▼▼ | 101% | 104% | 106% | 95% | 107% |
| 20241001 | 5,160 | 5,280 | 5,160 | 5,210 | 2,700 | 50 | 101% | 101% | 22% | ▲ | 99% | 102% | 104% | 96% | 108% |
| 20241002 | 5,200 | 5,200 | 5,120 | 5,140 | 4,200 | -70 | 99% | 99% | 156% | ▼ | 102% | 105% | 105% | 95% | 107% |
| 20241003 | 5,150 | 5,240 | 5,150 | 5,240 | 2,400 | 100 | 102% | 102% | 57% | ▲ | 103% | 104% | 104% | 98% | 109% |
| 20241004 | 5,230 | 5,370 | 5,230 | 5,370 | 5,700 | 130 | 102% | 103% | 238% | ▲▲ | 97% | 99% | 102% | 100% | 111% |
| 20241007 | 5,460 | 5,460 | 5,230 | 5,290 | 13,500 | -80 | 99% | 97% | 237% | ▼ | 99% | 105% | 106% | 99% | 110% |
| 20241008 | 5,270 | 5,270 | 5,200 | 5,210 | 4,400 | -80 | 98% | 99% | 33% | ▼▼ | 106% | 108% | 110% | 97% | 108% |
| 20241009 | 5,130 | 5,580 | 5,130 | 5,420 | 12,600 | 210 | 104% | 106% | 286% | ▲ | 101% | 101% | 106% | 100% | 112% |
| 20241010 | 5,380 | 5,500 | 5,340 | 5,410 | 4,900 | -10 | 100% | 101% | 39% | ▼ | 100% | 100% | 107% | 100% | 112% |
| 20241011 | 5,350 | 5,410 | 5,320 | 5,360 | 6,400 | -50 | 99% | 100% | 131% | ▼▼ | 103% | 99% | 107% | 99% | 105% |
| 20241015 | 5,360 | 5,540 | 5,360 | 5,540 | 3,700 | 180 | 103% | 103% | 58% | ▲ | 102% | 97% | 107% | 100% | 108% |
| 20241016 | 5,360 | 5,520 | 5,360 | 5,460 | 4,600 | -80 | 99% | 102% | 124% | ▼ | 98% | 95% | 105% | 99% | 106% |
| 20241017 | 5,460 | 5,460 | 5,300 | 5,370 | 4,200 | -90 | 98% | 98% | 91% | ▼▼ | 99% | 97% | 107% | 97% | 104% |
| 20241018 | 5,370 | 5,370 | 5,250 | 5,300 | 2,500 | -70 | 99% | 99% | 60% | ▼▼▼ | 98% | 97% | 108% | 96% | 103% |
| 20241021 | 5,320 | 5,320 | 5,220 | 5,220 | 1,000 | -80 | 98% | 98% | 40% | ▼▼▼▼ | 99% | 101% | 110% | 94% | 102% |
| 20241022 | 5,220 | 5,220 | 5,150 | 5,170 | 6,800 | -50 | 99% | 99% | 680% | ▼▼▼▼▼ | 99% | 103% | 109% | 93% | 101% |
| 20241023 | 5,260 | 5,260 | 5,180 | 5,190 | 600 | 20 | 100% | 99% | 9% | ▲ | 99% | 104% | 110% | 94% | 101% |
| 20241024 | 5,190 | 5,190 | 5,130 | 5,150 | 4,400 | -40 | 99% | 99% | 733% | ▼ | 100% | 105% | 111% | 93% | 100% |
| 20241025 | 5,150 | 5,200 | 5,110 | 5,160 | 7,300 | 10 | 100% | 100% | 166% | ▲ | 102% | 105% | 105% | 93% | 100% |
| 20241028 | 5,210 | 5,300 | 5,180 | 5,290 | 2,900 | 130 | 103% | 102% | 40% | ▲▲ | 102% | 105% | 103% | 95% | 103% |
| 20241029 | 5,320 | 5,450 | 5,300 | 5,410 | 4,200 | 120 | 102% | 102% | 145% | ▲▲▲ | 101% | 104% | 101% | 98% | 105% |
| 20241030 | 5,390 | 5,420 | 5,370 | 5,420 | 1,800 | 10 | 100% | 101% | 43% | ▲▲▲▲ | 100% | 104% | 101% | 98% | 105% |
| 20241031 | 5,420 | 5,480 | 5,380 | 5,420 | 6,600 | 0 | 100% | 100% | 367% | -- | 101% | 106% | 100% | 98% | 105% |
| 20241101 | 5,400 | 5,460 | 5,330 | 5,450 | 9,300 | 30 | 101% | 101% | 141% | ▲ | 101% | 103% | 97% | 98% | 106% |
| 20241105 | 5,550 | 5,580 | 5,490 | 5,580 | 10,200 | 130 | 102% | 101% | 110% | ▲▲ | 100% | 104% | 95% | 100% | 108% |
| 20241106 | 5,480 | 5,530 | 5,480 | 5,480 | 2,800 | -100 | 98% | 100% | 27% | ▼ | 103% | 100% | 95% | 98% | 106% |
| 20241107 | 5,500 | 5,690 | 5,500 | 5,660 | 5,700 | 180 | 103% | 103% | 204% | ▲ | 101% | 95% | 91% | 100% | 110% |
| 20241108 | 5,690 | 5,830 | 5,670 | 5,720 | 14,200 | 60 | 101% | 101% | 249% | ▲▲ | 99% | 94% | 90% | 100% | 111% |
| 20241111 | 5,800 | 5,940 | 5,720 | 5,720 | 26,600 | 0 | 100% | 99% | 187% | -- | 96% | 96% | 91% | 100% | 111% |
| 20241112 | 5,700 | 5,750 | 5,420 | 5,490 | 10,800 | -230 | 96% | 96% | 41% | ▼ | 99% | 99% | 98% | 96% | 107% |
| 20241113 | 5,460 | 5,590 | 5,410 | 5,410 | 4,700 | -80 | 99% | 99% | 44% | ▼▼ | 99% | 100% | 103% | 95% | 105% |
| 20241114 | 5,390 | 5,390 | 5,320 | 5,320 | 5,300 | -90 | 98% | 99% | 113% | ▼▼▼ | 102% | 97% | 104% | 93% | 103% |
| 20241115 | 5,360 | 5,490 | 5,360 | 5,460 | 6,400 | 140 | 103% | 102% | 121% | ▲ | 100% | 95% | 104% | 95% | 106% |
| 20241118 | 5,400 | 5,420 | 5,360 | 5,420 | 3,600 | -40 | 99% | 100% | 56% | ▼ | 100% | 94% | 104% | 95% | 105% |
| 20241119 | 5,380 | 5,400 | 5,340 | 5,380 | 2,700 | -40 | 99% | 100% | 75% | ▼▼ | 96% | 94% | 104% | 94% | 104% |
| 20241120 | 5,380 | 5,380 | 5,190 | 5,190 | 11,500 | -190 | 96% | 96% | 426% | ▼▼▼ | 99% | 99% | 108% | 91% | 101% |
| 20241121 | 5,190 | 5,250 | 5,150 | 5,150 | 6,600 | -40 | 99% | 99% | 57% | ▼▼▼▼ | 96% | 100% | 109% | 90% | 100% |
| 20241122 | 5,150 | 5,170 | 4,915 | 4,965 | 51,100 | -185 | 96% | 96% | 774% | ▼▼▼▼▼ | 101% | 103% | 112% | 87% | 100% |
| 20241125 | 5,000 | 5,120 | 4,975 | 5,070 | 12,600 | 105 | 102% | 101% | 25% | ▲ | 100% | 103% | 111% | 89% | 102% |
| 20241126 | 5,050 | 5,060 | 4,955 | 5,040 | 5,800 | -30 | 99% | 100% | 46% | ▼ | 102% | 103% | 111% | 88% | 102% |
| 20241127 | 5,040 | 5,170 | 5,040 | 5,150 | 15,700 | 110 | 102% | 102% | 271% | ▲ | 98% | 99% | 108% | 90% | 104% |
| 20241128 | 5,170 | 5,180 | 5,050 | 5,050 | 5,300 | -100 | 98% | 98% | 34% | ▼ | 102% | 100% | 109% | 88% | 102% |
| 20241129 | 5,040 | 5,190 | 4,955 | 5,160 | 16,300 | 110 | 102% | 102% | 308% | ▲ | 99% | 96% | 105% | 90% | 104% |
| 20241202 | 5,260 | 5,310 | 5,170 | 5,200 | 7,300 | 40 | 101% | 99% | 45% | ▲▲ | 98% | 99% | 105% | 91% | 105% |
| 20241203 | 5,250 | 5,250 | 5,120 | 5,130 | 7,800 | -70 | 99% | 98% | 107% | ▼ | 99% | 104% | 106% | 90% | 103% |
| 20241204 | 5,130 | 5,150 | 4,985 | 5,060 | 15,200 | -70 | 99% | 99% | 195% | ▼▼ | 98% | 107% | 106% | 88% | 102% |
| 20241205 | 5,150 | 5,150 | 5,040 | 5,040 | 13,300 | -20 | 100% | 98% | 88% | ▼▼▼ | 100% | 111% | 106% | 88% | 102% |
| 20241206 | 5,040 | 5,100 | 5,000 | 5,050 | 10,700 | 10 | 100% | 100% | 80% | ▲ | 102% | 110% | 0% | 88% | 102% |
| 20241209 | 5,110 | 5,200 | 5,110 | 5,200 | 8,100 | 150 | 103% | 102% | 76% | ▲▲ | 104% | 105% | 0% | 95% | 105% |
| 20241210 | 5,170 | 5,380 | 5,110 | 5,360 | 12,000 | 160 | 103% | 104% | 148% | ▲▲▲ | 103% | 103% | 0% | 98% | 108% |
| 20241211 | 5,360 | 5,530 | 5,290 | 5,530 | 13,200 | 170 | 103% | 103% | 110% | ▲▲▲▲ | 99% | 98% | 0% | 100% | 111% |
| 20241212 | 5,630 | 5,630 | 5,400 | 5,600 | 23,700 | 70 | 101% | 99% | 180% | ▲▲▲▲▲ | 99% | 99% | 0% | 100% | 113% |
| 20241213 | 5,500 | 5,570 | 5,440 | 5,440 | 4,300 | -160 | 97% | 99% | 18% | ▼ | 99% | 100% | 0% | 97% | 110% |
| 20241216 | 5,440 | 5,490 | 5,370 | 5,410 | 7,000 | -30 | 99% | 99% | 163% | ▼▼ | 102% | 99% | 0% | 97% | 109% |
| 20241217 | 5,410 | 5,500 | 5,250 | 5,500 | 6,900 | 90 | 102% | 102% | 99% | ▲ | 98% | 0% | 0% | 98% | 111% |
| 20241218 | 5,480 | 5,510 | 5,370 | 5,370 | 19,200 | -130 | 98% | 98% | 278% | ▼ | 103% | 0% | 0% | 96% | 108% |
| 20241219 | 5,310 | 5,450 | 5,310 | 5,450 | 3,700 | 80 | 101% | 103% | 19% | ▲ | 97% | 0% | 0% | 97% | 110% |
| 20241220 | 5,500 | 5,500 | 5,340 | 5,350 | 7,800 | -100 | 98% | 97% | 211% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3798 | 1 | ULSグループ | 2024-12-21 18:29:02 |
| 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 |