| 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 | 4,865 | 4,895 | 4,745 | 4,810 | 12,800 | -125 | 97% | 99% | 320% | ▼ | 102% | 103% | 118% | 94% | 106% |
| 20240726 | 4,780 | 4,860 | 4,720 | 4,860 | 4,000 | 50 | 101% | 102% | 31% | ▲ | 100% | 96% | 114% | 95% | 107% |
| 20240729 | 4,955 | 4,980 | 4,935 | 4,960 | 3,100 | 100 | 102% | 100% | 78% | ▲▲ | 95% | 89% | 115% | 97% | 109% |
| 20240730 | 4,960 | 4,960 | 4,710 | 4,735 | 5,200 | -225 | 95% | 95% | 168% | ▼ | 104% | 92% | 120% | 92% | 104% |
| 20240731 | 4,730 | 4,940 | 4,705 | 4,940 | 5,400 | 205 | 104% | 104% | 104% | ▲ | 96% | 90% | 114% | 96% | 108% |
| 20240801 | 4,980 | 4,990 | 4,665 | 4,765 | 14,900 | -175 | 96% | 96% | 276% | ▼ | 97% | 100% | 125% | 93% | 103% |
| 20240802 | 4,555 | 4,570 | 4,360 | 4,430 | 10,300 | -335 | 93% | 97% | 69% | ▼▼ | 93% | 101% | 126% | 87% | 100% |
| 20240805 | 4,500 | 4,500 | 3,955 | 4,200 | 52,000 | -230 | 95% | 93% | 505% | ▼▼▼ | 103% | 123% | 135% | 82% | 100% |
| 20240806 | 4,200 | 4,445 | 4,135 | 4,330 | 8,700 | 130 | 103% | 103% | 17% | ▲ | 104% | 121% | 131% | 85% | 103% |
| 20240807 | 4,330 | 4,590 | 4,260 | 4,485 | 17,100 | 155 | 104% | 104% | 197% | ▲▲ | 101% | 119% | 126% | 88% | 107% |
| 20240808 | 4,505 | 4,550 | 4,450 | 4,550 | 5,300 | 65 | 101% | 101% | 31% | ▲▲▲ | 99% | 117% | 124% | 89% | 108% |
| 20240809 | 4,585 | 4,615 | 4,440 | 4,530 | 31,100 | -20 | 100% | 99% | 587% | ▼ | 104% | 113% | 114% | 88% | 108% |
| 20240813 | 4,980 | 5,230 | 4,980 | 5,170 | 60,400 | 640 | 114% | 104% | 194% | ▲ | 103% | 111% | 108% | 100% | 123% |
| 20240814 | 5,070 | 5,330 | 4,920 | 5,230 | 21,600 | 60 | 101% | 103% | 36% | ▲▲ | 101% | 103% | 103% | 100% | 125% |
| 20240815 | 5,330 | 5,500 | 5,290 | 5,360 | 32,300 | 130 | 102% | 101% | 150% | ▲▲▲ | 99% | 103% | 101% | 100% | 128% |
| 20240816 | 5,400 | 5,440 | 5,300 | 5,360 | 14,900 | 0 | 100% | 99% | 46% | -- | 105% | 104% | 101% | 100% | 128% |
| 20240819 | 5,380 | 5,640 | 5,350 | 5,630 | 28,000 | 270 | 105% | 105% | 188% | ▲ | 98% | 99% | 98% | 100% | 134% |
| 20240820 | 5,530 | 5,590 | 5,350 | 5,420 | 9,200 | -210 | 96% | 98% | 33% | ▼ | 101% | 105% | 96% | 96% | 129% |
| 20240821 | 5,430 | 5,540 | 5,390 | 5,500 | 5,600 | 80 | 101% | 101% | 61% | ▲ | 100% | 102% | 94% | 98% | 131% |
| 20240822 | 5,570 | 5,720 | 5,570 | 5,580 | 13,200 | 80 | 101% | 100% | 236% | ▲▲ | 98% | 99% | 96% | 99% | 133% |
| 20240823 | 5,580 | 5,580 | 5,360 | 5,450 | 7,200 | -130 | 98% | 98% | 55% | ▼ | 102% | 102% | 99% | 97% | 130% |
| 20240826 | 5,390 | 5,480 | 5,370 | 5,480 | 4,800 | 30 | 101% | 102% | 67% | ▲ | 103% | 99% | 96% | 97% | 130% |
| 20240827 | 5,530 | 5,690 | 5,520 | 5,690 | 11,900 | 210 | 104% | 103% | 248% | ▲▲ | 96% | 95% | 94% | 100% | 135% |
| 20240828 | 5,690 | 5,810 | 5,450 | 5,450 | 10,100 | -240 | 96% | 96% | 85% | ▼ | 99% | 98% | 96% | 96% | 130% |
| 20240829 | 5,530 | 5,610 | 5,420 | 5,500 | 7,100 | 50 | 101% | 99% | 70% | ▲ | 99% | 95% | 97% | 97% | 131% |
| 20240830 | 5,520 | 5,590 | 5,420 | 5,460 | 6,700 | -40 | 99% | 99% | 94% | ▼ | 99% | 92% | 98% | 96% | 130% |
| 20240902 | 5,460 | 5,510 | 5,400 | 5,430 | 12,900 | -30 | 99% | 99% | 193% | ▼▼ | 100% | 91% | 99% | 95% | 129% |
| 20240903 | 5,410 | 5,540 | 5,350 | 5,410 | 6,600 | -20 | 100% | 100% | 51% | ▼▼▼ | 98% | 94% | 100% | 95% | 125% |
| 20240904 | 5,310 | 5,310 | 5,140 | 5,230 | 23,900 | -180 | 97% | 98% | 362% | ▼▼▼▼ | 95% | 94% | 102% | 92% | 117% |
| 20240905 | 5,260 | 5,260 | 4,970 | 5,010 | 36,900 | -220 | 96% | 95% | 154% | ▼▼▼▼▼ | 98% | 102% | 107% | 88% | 111% |
| 20240906 | 5,010 | 5,020 | 4,865 | 4,920 | 15,100 | -90 | 98% | 98% | 41% | ▼▼▼▼▼▼ | 103% | 109% | 112% | 86% | 109% |
| 20240909 | 4,780 | 4,995 | 4,660 | 4,940 | 20,100 | 20 | 100% | 103% | 133% | ▲ | 102% | 107% | 111% | 87% | 100% |
| 20240910 | 4,870 | 5,020 | 4,860 | 4,965 | 7,900 | 25 | 101% | 102% | 39% | ▲▲ | 96% | 103% | 107% | 87% | 101% |
| 20240911 | 5,050 | 5,050 | 4,765 | 4,825 | 25,300 | -140 | 97% | 96% | 320% | ▼ | 102% | 105% | 109% | 85% | 100% |
| 20240912 | 4,990 | 5,180 | 4,990 | 5,100 | 20,500 | 275 | 106% | 102% | 81% | ▲ | 100% | 103% | 104% | 90% | 106% |
| 20240913 | 5,200 | 5,280 | 5,110 | 5,200 | 21,200 | 100 | 102% | 100% | 103% | ▲▲ | 99% | 101% | 105% | 91% | 108% |
| 20240917 | 5,270 | 5,270 | 5,200 | 5,210 | 5,400 | 10 | 100% | 99% | 25% | ▲▲▲ | 100% | 100% | 106% | 92% | 108% |
| 20240918 | 5,220 | 5,280 | 5,200 | 5,210 | 8,200 | 0 | 100% | 100% | 152% | -- | 100% | 102% | 106% | 92% | 108% |
| 20240919 | 5,230 | 5,280 | 5,220 | 5,240 | 4,300 | 30 | 101% | 100% | 52% | ▲ | 101% | 101% | 105% | 92% | 109% |
| 20240920 | 5,280 | 5,370 | 5,210 | 5,330 | 16,500 | 90 | 102% | 101% | 384% | ▲▲ | 99% | 99% | 105% | 94% | 110% |
| 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% | 103% | 96% | 108% |
| 20241002 | 5,200 | 5,200 | 5,120 | 5,140 | 4,200 | -70 | 99% | 99% | 156% | ▼ | 102% | 105% | 103% | 95% | 107% |
| 20241003 | 5,150 | 5,240 | 5,150 | 5,240 | 2,400 | 100 | 102% | 102% | 57% | ▲ | 103% | 104% | 100% | 98% | 109% |
| 20241004 | 5,230 | 5,370 | 5,230 | 5,370 | 5,700 | 130 | 102% | 103% | 238% | ▲▲ | 97% | 99% | 95% | 100% | 111% |
| 20241007 | 5,460 | 5,460 | 5,230 | 5,290 | 13,500 | -80 | 99% | 97% | 237% | ▼ | 99% | 105% | 0% | 99% | 110% |
| 20241008 | 5,270 | 5,270 | 5,200 | 5,210 | 4,400 | -80 | 98% | 99% | 33% | ▼▼ | 106% | 108% | 0% | 97% | 108% |
| 20241009 | 5,130 | 5,580 | 5,130 | 5,420 | 12,600 | 210 | 104% | 106% | 286% | ▲ | 101% | 101% | 0% | 100% | 112% |
| 20241010 | 5,380 | 5,500 | 5,340 | 5,410 | 4,900 | -10 | 100% | 101% | 39% | ▼ | 100% | 100% | 0% | 100% | 112% |
| 20241011 | 5,350 | 5,410 | 5,320 | 5,360 | 6,400 | -50 | 99% | 100% | 131% | ▼▼ | 103% | 99% | 0% | 99% | 105% |
| 20241015 | 5,360 | 5,540 | 5,360 | 5,540 | 3,700 | 180 | 103% | 103% | 58% | ▲ | 102% | 97% | 0% | 100% | 108% |
| 20241016 | 5,360 | 5,520 | 5,360 | 5,460 | 4,600 | -80 | 99% | 102% | 124% | ▼ | 98% | 95% | 0% | 99% | 106% |
| 20241017 | 5,460 | 5,460 | 5,300 | 5,370 | 4,200 | -90 | 98% | 98% | 91% | ▼▼ | 99% | 0% | 0% | 97% | 104% |
| 20241018 | 5,370 | 5,370 | 5,250 | 5,300 | 2,500 | -70 | 99% | 99% | 60% | ▼▼▼ | 98% | 0% | 0% | 96% | 103% |
| 20241021 | 5,320 | 5,320 | 5,220 | 5,220 | 1,000 | -80 | 98% | 98% | 40% | ▼▼▼▼ | 99% | 0% | 0% | 94% | 102% |
| 20241022 | 5,220 | 5,220 | 5,150 | 5,170 | 6,800 | -50 | 99% | 99% | 680% | ▼▼▼▼▼ | % | % | % | 93% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 09:22:00 |
| 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 |