| 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 | 1,511 | 1,549 | 1,503 | 1,526 | 7,700 | -4 | 100% | 101% | 124% | ▼▼ | 99% | 96% | 84% | 98% | 102% |
| 20240726 | 1,526 | 1,544 | 1,504 | 1,504 | 5,400 | -22 | 99% | 99% | 70% | ▼▼▼ | 100% | 95% | 86% | 96% | 100% |
| 20240729 | 1,505 | 1,521 | 1,501 | 1,505 | 4,700 | 1 | 100% | 100% | 87% | ▲ | 100% | 87% | 86% | 96% | 100% |
| 20240730 | 1,501 | 1,546 | 1,485 | 1,494 | 10,000 | -11 | 99% | 100% | 213% | ▼ | 99% | 71% | 87% | 96% | 100% |
| 20240731 | 1,487 | 1,491 | 1,457 | 1,465 | 9,400 | -29 | 98% | 99% | 94% | ▼▼ | 98% | 77% | 89% | 94% | 100% |
| 20240801 | 1,456 | 1,456 | 1,404 | 1,427 | 13,100 | -38 | 97% | 98% | 139% | ▼▼▼ | 93% | 84% | 93% | 91% | 100% |
| 20240802 | 1,405 | 1,405 | 1,296 | 1,308 | 18,300 | -119 | 92% | 93% | 140% | ▼▼▼▼ | 85% | 102% | 110% | 84% | 100% |
| 20240805 | 1,188 | 1,188 | 1,008 | 1,009 | 60,700 | -299 | 77% | 85% | 332% | ▼▼▼▼▼ | 102% | 119% | 128% | 65% | 100% |
| 20240806 | 1,038 | 1,096 | 1,010 | 1,062 | 56,000 | 53 | 105% | 102% | 92% | ▲ | 103% | 118% | 122% | 68% | 105% |
| 20240807 | 1,092 | 1,155 | 1,066 | 1,121 | 40,700 | 59 | 106% | 103% | 73% | ▲▲ | 102% | 112% | 116% | 72% | 111% |
| 20240808 | 1,151 | 1,176 | 1,127 | 1,175 | 33,200 | 54 | 105% | 102% | 82% | ▲▲▲ | 101% | 100% | 111% | 75% | 116% |
| 20240809 | 1,205 | 1,265 | 1,175 | 1,217 | 16,000 | 42 | 104% | 101% | 48% | ▲▲▲▲ | 101% | 99% | 109% | 78% | 121% |
| 20240813 | 1,223 | 1,290 | 1,185 | 1,237 | 43,000 | 20 | 102% | 101% | 269% | ▲▲▲▲▲ | 104% | 97% | 108% | 79% | 123% |
| 20240814 | 1,237 | 1,303 | 1,223 | 1,288 | 30,600 | 51 | 104% | 104% | 71% | ▲▲▲▲▲▲ | 108% | 109% | 121% | 83% | 128% |
| 20240815 | 1,100 | 1,200 | 1,100 | 1,183 | 44,900 | -105 | 92% | 108% | 147% | ▼ | 100% | 98% | 110% | 76% | 117% |
| 20240816 | 1,210 | 1,250 | 1,157 | 1,210 | 12,200 | 27 | 102% | 100% | 27% | ▲ | 99% | 100% | 111% | 78% | 120% |
| 20240819 | 1,200 | 1,230 | 1,169 | 1,185 | 18,400 | -25 | 98% | 99% | 151% | ▼ | 102% | 108% | 113% | 76% | 117% |
| 20240820 | 1,179 | 1,215 | 1,179 | 1,199 | 6,800 | 14 | 101% | 102% | 37% | ▲ | 96% | 104% | 105% | 77% | 119% |
| 20240821 | 1,229 | 1,230 | 1,175 | 1,180 | 7,100 | -19 | 98% | 96% | 104% | ▼ | 99% | 110% | 109% | 77% | 117% |
| 20240822 | 1,186 | 1,199 | 1,166 | 1,170 | 13,400 | -10 | 99% | 99% | 189% | ▼▼ | 103% | 112% | 111% | 77% | 116% |
| 20240823 | 1,163 | 1,200 | 1,160 | 1,199 | 18,600 | 29 | 102% | 103% | 139% | ▲ | 106% | 106% | 103% | 80% | 119% |
| 20240826 | 1,200 | 1,300 | 1,171 | 1,277 | 21,700 | 78 | 107% | 106% | 117% | ▲▲ | 100% | 99% | 95% | 85% | 127% |
| 20240827 | 1,275 | 1,296 | 1,237 | 1,274 | 5,200 | -3 | 100% | 100% | 24% | ▼ | 100% | 103% | 91% | 85% | 126% |
| 20240828 | 1,296 | 1,331 | 1,248 | 1,301 | 16,400 | 27 | 102% | 100% | 315% | ▲ | 99% | 103% | 92% | 89% | 129% |
| 20240829 | 1,293 | 1,316 | 1,277 | 1,277 | 10,200 | -24 | 98% | 99% | 62% | ▼ | 101% | 104% | 96% | 89% | 127% |
| 20240830 | 1,247 | 1,283 | 1,226 | 1,265 | 26,300 | -12 | 99% | 101% | 258% | ▼▼ | 97% | 99% | 92% | 97% | 125% |
| 20240902 | 1,295 | 1,296 | 1,257 | 1,258 | 4,000 | -7 | 99% | 97% | 15% | ▼▼▼ | 101% | 98% | 91% | 97% | 125% |
| 20240903 | 1,318 | 1,339 | 1,259 | 1,332 | 14,100 | 74 | 106% | 101% | 353% | ▲ | 103% | 98% | 95% | 100% | 125% |
| 20240904 | 1,258 | 1,344 | 1,258 | 1,291 | 7,400 | -41 | 97% | 103% | 52% | ▼ | 100% | 95% | 93% | 97% | 115% |
| 20240905 | 1,279 | 1,321 | 1,265 | 1,275 | 8,500 | -16 | 99% | 100% | 115% | ▼▼ | 101% | 92% | 94% | 96% | 109% |
| 20240906 | 1,278 | 1,313 | 1,267 | 1,287 | 12,300 | 12 | 101% | 101% | 145% | ▲ | 99% | 94% | 98% | 97% | 110% |
| 20240909 | 1,245 | 1,268 | 1,212 | 1,237 | 7,400 | -50 | 96% | 99% | 60% | ▼ | 98% | 93% | 102% | 93% | 106% |
| 20240910 | 1,237 | 1,279 | 1,169 | 1,209 | 9,200 | -28 | 98% | 98% | 124% | ▼▼ | 95% | 94% | 104% | 91% | 103% |
| 20240911 | 1,204 | 1,229 | 1,144 | 1,148 | 9,200 | -61 | 95% | 95% | 100% | ▼▼▼ | 100% | 97% | 108% | 86% | 100% |
| 20240912 | 1,168 | 1,183 | 1,136 | 1,173 | 13,600 | 25 | 102% | 100% | 148% | ▲ | 98% | 99% | 107% | 88% | 102% |
| 20240913 | 1,173 | 1,173 | 1,138 | 1,150 | 4,300 | -23 | 98% | 98% | 32% | ▼ | 100% | 102% | 110% | 86% | 100% |
| 20240917 | 1,141 | 1,150 | 1,118 | 1,137 | 8,600 | -13 | 99% | 100% | 200% | ▼▼ | 99% | 102% | 110% | 85% | 100% |
| 20240918 | 1,139 | 1,147 | 1,109 | 1,133 | 4,500 | -4 | 100% | 99% | 52% | ▼▼▼ | 99% | 102% | 111% | 85% | 100% |
| 20240919 | 1,133 | 1,141 | 1,118 | 1,125 | 7,600 | -8 | 99% | 99% | 169% | ▼▼▼▼ | 102% | 105% | 113% | 84% | 100% |
| 20240920 | 1,138 | 1,157 | 1,124 | 1,157 | 4,300 | 32 | 103% | 102% | 57% | ▲ | 96% | 99% | 106% | 87% | 103% |
| 20240924 | 1,210 | 1,240 | 1,146 | 1,159 | 8,200 | 2 | 100% | 96% | 191% | ▲▲ | 99% | 100% | 111% | 87% | 103% |
| 20240925 | 1,164 | 1,168 | 1,136 | 1,150 | 2,200 | -9 | 99% | 99% | 27% | ▼ | 100% | 101% | 111% | 86% | 102% |
| 20240926 | 1,156 | 1,180 | 1,135 | 1,161 | 3,000 | 11 | 101% | 100% | 136% | ▲ | 100% | 97% | 108% | 87% | 103% |
| 20240927 | 1,191 | 1,226 | 1,155 | 1,193 | 6,500 | 32 | 103% | 100% | 217% | ▲▲ | 100% | 103% | 113% | 90% | 106% |
| 20240930 | 1,135 | 1,200 | 1,135 | 1,140 | 55,400 | -53 | 96% | 100% | 852% | ▼ | 102% | 105% | 112% | 86% | 101% |
| 20241001 | 1,148 | 1,167 | 1,142 | 1,167 | 3,200 | 27 | 102% | 102% | 6% | ▲ | 98% | 104% | 109% | 88% | 104% |
| 20241002 | 1,178 | 1,181 | 1,146 | 1,153 | 4,300 | -14 | 99% | 98% | 134% | ▼ | 99% | 108% | 110% | 87% | 102% |
| 20241003 | 1,168 | 1,168 | 1,155 | 1,155 | 2,200 | 2 | 100% | 99% | 51% | ▲ | 100% | 108% | 110% | 89% | 103% |
| 20241004 | 1,169 | 1,173 | 1,156 | 1,173 | 1,500 | 18 | 102% | 100% | 68% | ▲▲ | 100% | 103% | 106% | 91% | 104% |
| 20241007 | 1,200 | 1,200 | 1,160 | 1,200 | 7,500 | 27 | 102% | 100% | 500% | ▲▲▲ | 102% | 103% | 0% | 93% | 107% |
| 20241008 | 1,194 | 1,257 | 1,172 | 1,222 | 10,400 | 22 | 102% | 102% | 139% | ▲▲▲▲ | 102% | 99% | 0% | 99% | 109% |
| 20241009 | 1,227 | 1,257 | 1,227 | 1,257 | 1,300 | 35 | 103% | 102% | 13% | ▲▲▲▲▲ | 93% | 92% | 0% | 100% | 112% |
| 20241010 | 1,304 | 1,304 | 1,207 | 1,218 | 6,700 | -39 | 97% | 93% | 515% | ▼ | 101% | 101% | 0% | 97% | 108% |
| 20241011 | 1,218 | 1,280 | 1,197 | 1,231 | 5,500 | 13 | 101% | 101% | 82% | ▲ | 96% | 102% | 0% | 98% | 109% |
| 20241015 | 1,261 | 1,279 | 1,215 | 1,215 | 2,600 | -16 | 99% | 96% | 47% | ▼ | 98% | 104% | 0% | 97% | 108% |
| 20241016 | 1,234 | 1,243 | 1,205 | 1,205 | 3,800 | -10 | 99% | 98% | 146% | ▼▼ | 100% | 105% | 0% | 96% | 107% |
| 20241017 | 1,205 | 1,235 | 1,192 | 1,206 | 3,300 | 1 | 100% | 100% | 87% | ▲ | 101% | 0% | 0% | 96% | 107% |
| 20241018 | 1,221 | 1,260 | 1,221 | 1,231 | 6,500 | 25 | 102% | 101% | 197% | ▲▲ | 100% | 0% | 0% | 98% | 109% |
| 20241021 | 1,287 | 1,290 | 1,256 | 1,287 | 7,000 | 56 | 105% | 100% | 108% | ▲▲▲ | 98% | 0% | 0% | 100% | 113% |
| 20241022 | 1,295 | 1,330 | 1,246 | 1,266 | 5,700 | -21 | 98% | 98% | 81% | ▼ | % | % | % | 98% | 111% |
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 | 235,400 | 0 | 184,200 | 0 | 51,200 |
| 2024-10-11 | 0 | 232,700 | 0 | 181,100 | 0 | 51,600 |
| 2024-10-04 | 0 | 229,900 | 0 | 179,100 | 0 | 50,800 |
| 2024-09-27 | 0 | 229,600 | 0 | 178,900 | 0 | 50,700 |
| 2024-09-20 | 0 | 230,500 | 0 | 179,100 | 0 | 51,400 |
| 2024-09-13 | 0 | 241,200 | 0 | 187,200 | 0 | 54,000 |
| 2024-09-06 | 0 | 235,900 | 0 | 183,600 | 0 | 52,300 |
| 2024-08-30 | 0 | 234,700 | 0 | 184,500 | 0 | 50,200 |
| 2024-08-23 | 0 | 232,900 | 0 | 185,200 | 0 | 47,700 |
| 2024-08-16 | 0 | 232,800 | 0 | 185,800 | 0 | 47,000 |
| 2024-08-09 | 0 | 247,700 | 0 | 196,700 | 0 | 51,000 |
| 2024-08-02 | 0 | 228,700 | 0 | 178,400 | 0 | 50,300 |
| 2024-07-26 | 0 | 216,600 | 0 | 168,800 | 0 | 47,800 |
| 2024-07-19 | 0 | 217,900 | 0 | 170,000 | 0 | 47,900 |
| 2024-07-12 | 0 | 219,500 | 0 | 169,500 | 0 | 50,000 |
| 2024-07-05 | 0 | 233,800 | 0 | 182,800 | 0 | 51,000 |
| 2024-06-28 | 0 | 231,800 | 0 | 183,900 | 0 | 47,900 |
| 2024-06-21 | 0 | 216,900 | 0 | 170,900 | 0 | 46,000 |
| 2024-06-14 | 100 | 210,900 | 100 | 167,600 | 0 | 43,300 |
| 2024-06-07 | 0 | 210,800 | 0 | 167,300 | 0 | 43,500 |
| 2024-05-31 | 0 | 215,900 | 0 | 168,800 | 0 | 47,100 |
| 2024-05-24 | 0 | 222,900 | 0 | 169,500 | 0 | 53,400 |
| 2024-05-17 | 0 | 226,300 | 0 | 170,500 | 0 | 55,800 |
| 2024-05-10 | 0 | 274,700 | 0 | 180,800 | 0 | 93,900 |
| 2024-05-02 | 0 | 279,900 | 0 | 186,300 | 0 | 93,600 |
| 2024-04-26 | 0 | 276,200 | 0 | 184,700 | 0 | 91,500 |
| 2024-04-19 | 0 | 275,200 | 0 | 183,900 | 0 | 91,300 |
| 2024-04-12 | 0 | 267,300 | 0 | 170,400 | 0 | 96,900 |
| 2024-04-05 | 0 | 283,600 | 0 | 192,800 | 0 | 90,800 |
| 2024-03-29 | 0 | 281,100 | 0 | 199,400 | 0 | 81,700 |
| 2024-03-22 | 0 | 282,300 | 0 | 193,100 | 0 | 89,200 |
| 2024-03-15 | 0 | 288,000 | 0 | 200,900 | 0 | 87,100 |
| 2024-03-08 | 0 | 294,700 | 0 | 197,300 | 0 | 97,400 |
| 2024-03-01 | 0 | 284,600 | 0 | 195,400 | 0 | 89,200 |
| 2024-02-22 | 0 | 281,700 | 0 | 195,300 | 0 | 86,400 |
| 2024-02-16 | 0 | 274,100 | 0 | 189,700 | 0 | 84,400 |
| 2024-02-09 | 0 | 296,800 | 0 | 196,500 | 0 | 100,300 |
| 2024-02-02 | 0 | 304,200 | 0 | 201,900 | 0 | 102,300 |
| 2024-01-26 | 0 | 303,100 | 0 | 203,600 | 0 | 99,500 |
| 2024-01-19 | 0 | 330,300 | 0 | 226,000 | 0 | 104,300 |
| 2024-01-12 | 0 | 325,600 | 0 | 212,300 | 0 | 113,300 |
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 |
|---|---|---|---|---|---|
| S100UGKU | 350 | 2024-09-30 15:26 | 株式会社うるる | 光通信株式会社 | 変更報告書 |
| S100U9PF | 350 | 2024-08-27 15:17 | 株式会社うるる | 光通信株式会社 | 変更報告書 |
| S100TZZ8 | 350 | 2024-07-04 15:28 | 株式会社うるる | 光通信株式会社 | 変更報告書 |
| S100TH8T | 350 | 2024-05-22 15:09 | 株式会社うるる | 光通信株式会社 | 変更報告書 |
| S100TDSJ | 350 | 2024-05-09 15:28 | 株式会社うるる | 光通信株式会社 | 変更報告書 |
| S100T9N6 | 350 | 2024-04-12 15:35 | 株式会社うるる | 光通信株式会社 | 変更報告書 |
| S100T3AJ | 350 | 2024-03-22 15:33 | 株式会社うるる | 光通信株式会社 | 変更報告書 |
| S100SYPO | 350 | 2024-02-27 15:37 | 株式会社うるる | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3979 | 1 | 株式会社うるる | 2024-10-22 21:22:36 |
| 3979 | 2 | 免責事項｜IR情報｜株式会社うるる | 2024-06-18 12:11:48 |
| 3979 | 2 | 電子公告｜IR情報｜株式会社うるる | 2024-06-18 12:11:47 |
| 3979 | 2 | 株主総会｜株式について｜IR情報｜株式会社うるる | 2024-06-18 12:11:45 |
| 3979 | 2 | IR Materials｜IRライブラリー｜IR情報｜株式会社うるる | 2024-06-18 12:11:44 |
| 3979 | 2 | その他IR資料｜IRライブラリー｜IR情報｜株式会社うるる | 2024-06-18 12:11:43 |
| 3979 | 2 | アナリストレポート｜IRライブラリー｜IR情報｜株式会社うるる | 2024-06-18 12:11:42 |
| 3979 | 2 | 個人投資家向けIRセミナー資料｜IRライブラリー｜IR情報｜株式会社うるる | 2024-06-18 12:11:41 |
| 3979 | 2 | 適時開示書類｜IRライブラリー｜IR情報｜株式会社うるる | 2024-06-18 12:11:40 |
| 3979 | 2 | 株主通信｜IRライブラリー｜IR情報｜株式会社うるる | 2024-06-18 12:11:38 |