| 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 | 391 | 397 | 384 | 389 | 3,500 | -2 | 99% | 99% | 23% | ▼▼ | 98% | 98% | 98% | 94% | 101% |
| 20240925 | 397 | 397 | 387 | 390 | 7,600 | 1 | 100% | 98% | 217% | ▲ | 99% | 98% | 98% | 94% | 101% |
| 20240926 | 395 | 397 | 391 | 393 | 8,700 | 3 | 101% | 99% | 114% | ▲▲ | 100% | 99% | 99% | 95% | 102% |
| 20240927 | 393 | 400 | 393 | 393 | 6,400 | 0 | 100% | 100% | 74% | -- | 101% | 102% | 101% | 95% | 102% |
| 20240930 | 381 | 391 | 380 | 384 | 8,700 | -9 | 98% | 101% | 136% | ▼ | 100% | 101% | 97% | 93% | 100% |
| 20241001 | 388 | 393 | 386 | 389 | 7,500 | 5 | 101% | 100% | 86% | ▲ | 100% | 100% | 97% | 94% | 101% |
| 20241002 | 389 | 390 | 385 | 388 | 36,200 | -1 | 100% | 100% | 483% | ▼ | 99% | 99% | 97% | 94% | 101% |
| 20241003 | 390 | 394 | 385 | 387 | 6,500 | -1 | 100% | 99% | 18% | ▼▼ | 101% | 100% | 97% | 96% | 101% |
| 20241004 | 387 | 391 | 385 | 390 | 9,700 | 3 | 101% | 101% | 149% | ▲ | 100% | 99% | 95% | 97% | 102% |
| 20241007 | 390 | 398 | 385 | 389 | 9,700 | -1 | 100% | 100% | 100% | ▼ | 100% | 101% | 97% | 97% | 101% |
| 20241008 | 384 | 390 | 384 | 385 | 8,800 | -4 | 99% | 100% | 91% | ▼▼ | 99% | 99% | 95% | 96% | 100% |
| 20241009 | 390 | 390 | 383 | 385 | 5,200 | 0 | 100% | 99% | 59% | -- | 101% | 98% | 96% | 96% | 100% |
| 20241010 | 384 | 389 | 384 | 387 | 3,300 | 2 | 101% | 101% | 63% | ▲ | 100% | 97% | 95% | 98% | 101% |
| 20241011 | 388 | 389 | 385 | 388 | 6,400 | 1 | 100% | 100% | 194% | ▲▲ | 100% | 98% | 96% | 98% | 101% |
| 20241015 | 385 | 390 | 385 | 386 | 6,600 | -2 | 99% | 100% | 103% | ▼ | 98% | 98% | 96% | 98% | 101% |
| 20241016 | 385 | 387 | 373 | 378 | 24,700 | -8 | 98% | 98% | 374% | ▼▼ | 100% | 99% | 98% | 96% | 100% |
| 20241017 | 376 | 379 | 374 | 376 | 9,100 | -2 | 99% | 100% | 37% | ▼▼▼ | 100% | 99% | 118% | 95% | 100% |
| 20241018 | 377 | 379 | 375 | 378 | 6,200 | 2 | 101% | 100% | 68% | ▲ | 99% | 96% | 138% | 96% | 101% |
| 20241021 | 381 | 381 | 377 | 377 | 11,600 | -1 | 100% | 99% | 187% | ▼ | 98% | 94% | 140% | 96% | 100% |
| 20241022 | 378 | 378 | 370 | 370 | 20,200 | -7 | 98% | 98% | 174% | ▼▼ | 100% | 96% | 142% | 94% | 100% |
| 20241023 | 372 | 373 | 370 | 372 | 8,200 | 2 | 101% | 100% | 41% | ▲ | 99% | 97% | 143% | 95% | 101% |
| 20241024 | 370 | 370 | 367 | 367 | 8,700 | -5 | 99% | 99% | 106% | ▼ | 97% | 98% | 145% | 93% | 100% |
| 20241025 | 365 | 367 | 355 | 355 | 10,800 | -12 | 97% | 97% | 124% | ▼▼ | 101% | 101% | 150% | 90% | 100% |
| 20241028 | 353 | 359 | 353 | 356 | 19,600 | 1 | 100% | 101% | 181% | ▲ | 100% | 100% | 148% | 91% | 100% |
| 20241029 | 357 | 358 | 354 | 358 | 9,100 | 2 | 101% | 100% | 46% | ▲▲ | 100% | 103% | 148% | 92% | 101% |
| 20241030 | 358 | 359 | 356 | 357 | 3,500 | -1 | 100% | 100% | 38% | ▼ | 99% | 103% | 148% | 92% | 101% |
| 20241031 | 357 | 357 | 353 | 354 | 5,300 | -3 | 99% | 99% | 151% | ▼▼ | 101% | 102% | 150% | 91% | 100% |
| 20241101 | 354 | 357 | 353 | 356 | 6,700 | 2 | 101% | 101% | 126% | ▲ | 100% | 103% | 151% | 91% | 101% |
| 20241105 | 352 | 353 | 350 | 351 | 19,700 | -5 | 99% | 100% | 294% | ▼ | 104% | 102% | 150% | 90% | 100% |
| 20241106 | 354 | 369 | 350 | 369 | 39,500 | 18 | 105% | 104% | 201% | ▲ | 98% | 98% | 143% | 95% | 105% |
| 20241107 | 370 | 370 | 360 | 362 | 13,000 | -7 | 98% | 98% | 33% | ▼ | 101% | 102% | 148% | 93% | 103% |
| 20241108 | 358 | 364 | 357 | 362 | 13,000 | 0 | 100% | 101% | 100% | -- | 101% | 125% | 149% | 93% | 103% |
| 20241111 | 356 | 361 | 356 | 360 | 18,400 | -2 | 99% | 101% | 142% | ▼ | 98% | 145% | 146% | 93% | 103% |
| 20241112 | 362 | 370 | 356 | 356 | 26,500 | -4 | 99% | 98% | 144% | ▼▼ | 100% | 146% | 146% | 92% | 101% |
| 20241113 | 362 | 363 | 357 | 363 | 10,600 | 7 | 102% | 100% | 40% | ▲ | 100% | 146% | 146% | 96% | 103% |
| 20241114 | 364 | 366 | 360 | 365 | 28,000 | 2 | 101% | 100% | 264% | ▲▲ | 100% | 119% | 119% | 97% | 104% |
| 20241115 | 445 | 445 | 445 | 445 | 48,800 | 80 | 122% | 100% | 174% | ▲▲▲ | 100% | 101% | 101% | 100% | 127% |
| 20241118 | 525 | 525 | 525 | 525 | 153,900 | 80 | 118% | 100% | 315% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 150% |
| 20241119 | 530 | 531 | 530 | 530 | 1,498,000 | 5 | 101% | 100% | 973% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 151% |
| 20241120 | 530 | 531 | 530 | 530 | 921,500 | 0 | 100% | 100% | 62% | -- | 100% | 100% | 100% | 100% | 151% |
| 20241121 | 530 | 530 | 530 | 530 | 994,700 | 0 | 100% | 100% | 108% | -- | 100% | 100% | 100% | 100% | 151% |
| 20241122 | 530 | 531 | 530 | 530 | 406,200 | 0 | 100% | 100% | 41% | -- | 100% | 100% | 100% | 100% | 151% |
| 20241125 | 530 | 530 | 529 | 529 | 304,400 | -1 | 100% | 100% | 75% | ▼ | 100% | 100% | 100% | 100% | 151% |
| 20241126 | 530 | 530 | 529 | 530 | 101,600 | 1 | 100% | 100% | 33% | ▲ | 100% | 100% | 100% | 100% | 151% |
| 20241127 | 529 | 530 | 529 | 529 | 59,600 | -1 | 100% | 100% | 59% | ▼ | 100% | 100% | 100% | 100% | 151% |
| 20241128 | 529 | 530 | 529 | 530 | 53,100 | 1 | 100% | 100% | 89% | ▲ | 100% | 100% | 100% | 100% | 151% |
| 20241129 | 529 | 531 | 529 | 530 | 564,600 | 0 | 100% | 100% | 1063% | -- | 100% | 100% | 100% | 100% | 151% |
| 20241202 | 530 | 531 | 529 | 530 | 214,700 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 100% | 100% | 151% |
| 20241203 | 531 | 531 | 530 | 530 | 172,800 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 100% | 100% | 149% |
| 20241204 | 530 | 531 | 530 | 530 | 96,700 | 0 | 100% | 100% | 56% | -- | 100% | 100% | 100% | 100% | 149% |
| 20241205 | 531 | 531 | 530 | 530 | 144,200 | 0 | 100% | 100% | 149% | -- | 100% | 100% | 100% | 100% | 149% |
| 20241206 | 530 | 531 | 530 | 530 | 82,100 | 0 | 100% | 100% | 57% | -- | 100% | 100% | 0% | 100% | 149% |
| 20241209 | 530 | 531 | 530 | 530 | 141,900 | 0 | 100% | 100% | 173% | -- | 100% | 100% | 0% | 100% | 149% |
| 20241210 | 531 | 531 | 530 | 530 | 134,900 | 0 | 100% | 100% | 95% | -- | 100% | 100% | 0% | 100% | 146% |
| 20241211 | 530 | 531 | 530 | 530 | 49,900 | 0 | 100% | 100% | 37% | -- | 100% | 100% | 0% | 100% | 145% |
| 20241212 | 530 | 531 | 530 | 530 | 105,300 | 0 | 100% | 100% | 211% | -- | 100% | 100% | 0% | 100% | 119% |
| 20241213 | 531 | 531 | 530 | 530 | 39,200 | 0 | 100% | 100% | 37% | -- | 100% | 100% | 0% | 100% | 101% |
| 20241216 | 530 | 530 | 530 | 530 | 128,100 | 0 | 100% | 100% | 327% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241217 | 530 | 532 | 530 | 530 | 615,200 | 0 | 100% | 100% | 480% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241218 | 531 | 532 | 530 | 531 | 172,400 | 1 | 100% | 100% | 28% | ▲ | 100% | 0% | 0% | 100% | 100% |
| 20241219 | 531 | 532 | 531 | 531 | 125,000 | 0 | 100% | 100% | 73% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241220 | 532 | 532 | 531 | 531 | 44,600 | 0 | 100% | 100% | 36% | -- | % | % | % | 100% | 100% |
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 | 107,600 | 0 | 66,600 | 0 | 41,000 |
| 2024-12-06 | 0 | 126,000 | 0 | 77,700 | 0 | 48,300 |
| 2024-11-29 | 0 | 144,500 | 0 | 93,200 | 0 | 51,300 |
| 2024-11-22 | 0 | 213,800 | 0 | 130,800 | 0 | 83,000 |
| 2024-11-15 | 4,400 | 441,700 | 4,400 | 288,200 | 0 | 153,500 |
| 2024-11-08 | 0 | 407,400 | 0 | 274,500 | 0 | 132,900 |
| 2024-11-01 | 0 | 389,100 | 0 | 274,700 | 0 | 114,400 |
| 2024-10-25 | 0 | 381,800 | 0 | 262,200 | 0 | 119,600 |
| 2024-10-18 | 0 | 374,400 | 0 | 251,300 | 0 | 123,100 |
| 2024-10-11 | 0 | 381,800 | 0 | 251,300 | 0 | 130,500 |
| 2024-10-04 | 0 | 377,200 | 0 | 248,600 | 0 | 128,600 |
| 2024-09-27 | 0 | 388,600 | 0 | 264,500 | 0 | 124,100 |
| 2024-09-20 | 0 | 391,400 | 0 | 264,700 | 0 | 126,700 |
| 2024-09-13 | 0 | 392,100 | 0 | 270,600 | 0 | 121,500 |
| 2024-09-06 | 0 | 382,800 | 0 | 285,900 | 0 | 96,900 |
| 2024-08-30 | 0 | 395,400 | 0 | 302,200 | 0 | 93,200 |
| 2024-08-23 | 0 | 427,300 | 0 | 338,800 | 0 | 88,500 |
| 2024-08-16 | 0 | 414,800 | 0 | 325,200 | 0 | 89,600 |
| 2024-08-09 | 0 | 410,300 | 0 | 318,000 | 0 | 92,300 |
| 2024-08-02 | 0 | 438,500 | 0 | 337,800 | 0 | 100,700 |
| 2024-07-26 | 0 | 446,600 | 0 | 338,500 | 0 | 108,100 |
| 2024-07-19 | 600 | 461,800 | 600 | 342,500 | 0 | 119,300 |
| 2024-07-12 | 100 | 418,400 | 100 | 310,100 | 0 | 108,300 |
| 2024-07-05 | 0 | 444,400 | 0 | 319,700 | 0 | 124,700 |
| 2024-06-28 | 0 | 469,200 | 0 | 318,200 | 0 | 151,000 |
| 2024-06-21 | 0 | 476,800 | 0 | 317,500 | 0 | 159,300 |
| 2024-06-14 | 0 | 489,500 | 0 | 303,200 | 0 | 186,300 |
| 2024-06-07 | 0 | 480,000 | 0 | 295,800 | 0 | 184,200 |
| 2024-05-31 | 0 | 415,400 | 0 | 237,200 | 0 | 178,200 |
| 2024-05-24 | 0 | 440,100 | 0 | 231,300 | 0 | 208,800 |
| 2024-05-17 | 0 | 442,600 | 0 | 247,700 | 0 | 194,900 |
| 2024-05-10 | 0 | 446,100 | 0 | 244,800 | 0 | 201,300 |
| 2024-05-02 | 0 | 456,700 | 0 | 246,400 | 0 | 210,300 |
| 2024-04-26 | 0 | 460,800 | 0 | 247,300 | 0 | 213,500 |
| 2024-04-19 | 0 | 478,200 | 0 | 250,200 | 0 | 228,000 |
| 2024-04-12 | 1,600 | 476,700 | 1,600 | 243,000 | 0 | 233,700 |
| 2024-04-05 | 0 | 473,100 | 0 | 239,700 | 0 | 233,400 |
| 2024-03-29 | 0 | 483,000 | 0 | 251,300 | 0 | 231,700 |
| 2024-03-22 | 0 | 485,500 | 0 | 243,600 | 0 | 241,900 |
| 2024-03-15 | 0 | 472,800 | 0 | 242,400 | 0 | 230,400 |
| 2024-03-08 | 0 | 486,800 | 0 | 241,100 | 0 | 245,700 |
| 2024-03-01 | 0 | 483,300 | 0 | 244,900 | 0 | 238,400 |
| 2024-02-22 | 1,400 | 510,100 | 1,400 | 251,000 | 0 | 259,100 |
| 2024-02-16 | 100 | 536,300 | 100 | 241,900 | 0 | 294,400 |
| 2024-02-09 | 100 | 504,300 | 100 | 242,300 | 0 | 262,000 |
| 2024-02-02 | 0 | 515,100 | 0 | 251,800 | 0 | 263,300 |
| 2024-01-26 | 0 | 476,400 | 0 | 244,000 | 0 | 232,400 |
| 2024-01-19 | 0 | 479,100 | 0 | 239,500 | 0 | 239,600 |
| 2024-01-12 | 2,500 | 459,900 | 2,500 | 251,200 | 0 | 208,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | GOLDMAN SACHS INTERNATIONAL | 96,652 | 0.48% | ▼ | -22,300 | 424 | 436 | 420 | 430 | 70,400 |
| 2024-05-14 | GOLDMAN SACHS INTERNATIONAL | 118,952 | 0.59% | ▼ | -17,600 | 406 | 410 | 400 | 409 | 22,200 |
| 2024-05-08 | GOLDMAN SACHS INTERNATIONAL | 136,552 | 0.68% | ▼ | -23,200 | 400 | 413 | 397 | 405 | 61,800 |
| 2024-04-22 | GOLDMAN SACHS INTERNATIONAL | 159,752 | 0.79% | ▼ | -19,700 | 386 | 395 | 379 | 388 | 58,100 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 179,452 | 0.89% | ▼ | -15,500 | 390 | 392 | 383 | 383 | 34,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 17:00 | Ｇ－ＵＵＵＭ | 2024年９月期決算短信〔日本基準〕(連結) |
| 20241114 | 17:00 | Ｇ－ＵＵＵＭ | 2024年9月期通期決算説明および今後の事業計画や成長可能性について |
| 20241114 | 17:00 | Ｇ－ＵＵＵＭ | 支配株主である株式会社フリークアウト・ホールディングスによる当社株券等に対する 公開買付けに関する意見表明及び応募推奨のお知らせ |
| 20241015 | 15:00 | Ｇ－ＵＵＵＭ | 通期業績予想の修正に関するお知らせ |
| 20240712 | 15:00 | Ｇ－ＵＵＵＭ | 2024年９月期第４四半期決算短信〔日本基準〕(連結) |
| 20240712 | 15:00 | Ｇ－ＵＵＵＭ | 2024年9月期 第4四半期決算説明 |
| 20240530 | 15:00 | Ｇ－ＵＵＵＭ | 営業外収益（投資有価証券売却益）の計上に関するお知らせ |
| 20240520 | 15:00 | Ｇ－ＵＵＵＭ | 持分法適用関連会社の異動（株式譲渡）及び特別利益の計上に関するお知らせ |
| 20240412 | 15:00 | Ｇ－ＵＵＵＭ | 2024年９月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240412 | 15:00 | Ｇ－ＵＵＵＭ | 2024年9月期第3四半期決算説明 |
| 20240112 | 15:00 | Ｇ－ＵＵＵＭ | 2024年９月期第２四半期決算短信〔日本基準〕(連結) |
| 20240112 | 15:00 | Ｇ－ＵＵＵＭ | 2024年9月期 第2四半期決算説明 |
| 20240112 | 15:00 | Ｇ－ＵＵＵＭ | 特別損失の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYFZ | 350 | 2024-12-19 12:39 | ＵＵＵＭ株式会社 | 東海東京証券株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3990 | 1 | UUUM株式会社（ウーム株式会社） | 2024-12-21 19:21:25 |
| 3990 | 2 | 免責事項 | UUUM株式会社（ウーム株式会社） | 2024-06-21 13:43:47 |
| 3990 | 2 | 電子公告 | UUUM株式会社（ウーム株式会社） | 2024-06-21 13:43:46 |
| 3990 | 2 | よくある質問 | UUUM株式会社（ウーム株式会社） | 2024-06-21 13:43:45 |
| 3990 | 2 | 情報セキュリティ | UUUM株式会社（ウーム株式会社） | 2024-06-21 13:43:43 |
| 3990 | 2 | コンテンツ管理 | UUUM株式会社（ウーム株式会社） | 2024-06-21 13:43:42 |
| 3990 | 2 | コンプライアンス | UUUM株式会社（ウーム株式会社） | 2024-06-21 13:43:40 |
| 3990 | 2 | リスクマネジメント | UUUM株式会社（ウーム株式会社） | 2024-06-21 13:43:39 |
| 3990 | 2 | 内部統制 | UUUM株式会社（ウーム株式会社） | 2024-06-21 13:43:38 |
| 3990 | 2 | コーポレートガバナンス | UUUM株式会社（ウーム株式会社） | 2024-06-21 13:43:36 |