| 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 | 467 | 477 | 461 | 475 | 35,400 | 1 | 100% | 102% | 139% | ▲ | 100% | 99% | 87% | 93% | 108% |
| 20240726 | 470 | 477 | 463 | 469 | 18,300 | -6 | 99% | 100% | 52% | ▼ | 101% | 96% | 88% | 92% | 107% |
| 20240729 | 465 | 477 | 465 | 470 | 13,500 | 1 | 100% | 101% | 74% | ▲ | 101% | 88% | 87% | 92% | 107% |
| 20240730 | 469 | 479 | 469 | 475 | 15,200 | 5 | 101% | 101% | 113% | ▲▲ | 99% | 80% | 87% | 93% | 108% |
| 20240731 | 470 | 477 | 456 | 463 | 31,700 | -12 | 97% | 99% | 209% | ▼ | 98% | 83% | 90% | 91% | 105% |
| 20240801 | 456 | 464 | 447 | 448 | 40,100 | -15 | 97% | 98% | 126% | ▼▼ | 95% | 86% | 94% | 88% | 102% |
| 20240802 | 435 | 436 | 400 | 413 | 47,000 | -35 | 92% | 95% | 117% | ▼▼▼ | 89% | 99% | 109% | 81% | 100% |
| 20240805 | 377 | 398 | 334 | 334 | 75,400 | -79 | 81% | 89% | 160% | ▼▼▼▼ | 101% | 102% | 110% | 66% | 100% |
| 20240806 | 374 | 390 | 346 | 377 | 49,200 | 43 | 113% | 101% | 65% | ▲ | 105% | 114% | 117% | 74% | 113% |
| 20240807 | 353 | 388 | 353 | 370 | 45,600 | -7 | 98% | 105% | 93% | ▼ | 99% | 107% | 109% | 73% | 111% |
| 20240808 | 378 | 382 | 372 | 375 | 26,200 | 5 | 101% | 99% | 57% | ▲ | 99% | 108% | 112% | 74% | 112% |
| 20240809 | 370 | 378 | 358 | 368 | 28,300 | -7 | 98% | 99% | 108% | ▼ | 103% | 107% | 111% | 72% | 110% |
| 20240813 | 373 | 386 | 369 | 383 | 20,600 | 15 | 104% | 103% | 73% | ▲ | 105% | 106% | 107% | 75% | 115% |
| 20240814 | 385 | 405 | 385 | 403 | 20,200 | 20 | 105% | 105% | 98% | ▲▲ | 99% | 102% | 102% | 79% | 121% |
| 20240815 | 403 | 406 | 397 | 397 | 10,100 | -6 | 99% | 99% | 50% | ▼ | 99% | 100% | 103% | 78% | 119% |
| 20240816 | 402 | 410 | 397 | 398 | 7,100 | 1 | 100% | 99% | 70% | ▲ | 99% | 102% | 104% | 81% | 119% |
| 20240819 | 398 | 402 | 394 | 394 | 7,600 | -4 | 99% | 99% | 107% | ▼ | 99% | 98% | 99% | 82% | 118% |
| 20240820 | 416 | 416 | 402 | 410 | 16,400 | 16 | 104% | 99% | 216% | ▲ | 98% | 99% | 99% | 85% | 123% |
| 20240821 | 407 | 408 | 396 | 400 | 8,300 | -10 | 98% | 98% | 51% | ▼ | 100% | 101% | 101% | 84% | 120% |
| 20240822 | 399 | 405 | 399 | 399 | 5,300 | -1 | 100% | 100% | 64% | ▼▼ | 102% | 101% | 100% | 84% | 119% |
| 20240823 | 398 | 410 | 398 | 407 | 13,400 | 8 | 102% | 102% | 253% | ▲ | 99% | 98% | 98% | 86% | 122% |
| 20240826 | 407 | 407 | 400 | 403 | 6,600 | -4 | 99% | 99% | 49% | ▼ | 99% | 99% | 99% | 85% | 121% |
| 20240827 | 405 | 406 | 399 | 399 | 7,600 | -4 | 99% | 99% | 115% | ▼▼ | 100% | 103% | 98% | 84% | 119% |
| 20240828 | 401 | 405 | 398 | 402 | 9,000 | 3 | 101% | 100% | 118% | ▲ | 99% | 103% | 99% | 87% | 120% |
| 20240829 | 400 | 403 | 395 | 395 | 19,500 | -7 | 98% | 99% | 217% | ▼ | 101% | 102% | 99% | 88% | 118% |
| 20240830 | 396 | 400 | 393 | 399 | 13,200 | 4 | 101% | 101% | 68% | ▲ | 101% | 101% | 99% | 97% | 119% |
| 20240902 | 397 | 400 | 396 | 400 | 14,000 | 1 | 100% | 101% | 106% | ▲▲ | 104% | 101% | 99% | 98% | 120% |
| 20240903 | 397 | 415 | 397 | 413 | 53,300 | 13 | 103% | 104% | 381% | ▲▲▲ | 98% | 98% | 97% | 100% | 112% |
| 20240904 | 406 | 406 | 398 | 398 | 15,900 | -15 | 96% | 98% | 30% | ▼ | 100% | 99% | 98% | 96% | 108% |
| 20240905 | 402 | 408 | 401 | 402 | 11,700 | 4 | 101% | 100% | 74% | ▲ | 99% | 97% | 98% | 97% | 109% |
| 20240906 | 403 | 403 | 398 | 398 | 7,900 | -4 | 99% | 99% | 68% | ▼ | 101% | 98% | 99% | 96% | 108% |
| 20240909 | 396 | 400 | 394 | 399 | 12,000 | 1 | 100% | 101% | 152% | ▲ | 100% | 97% | 98% | 97% | 104% |
| 20240910 | 399 | 400 | 396 | 399 | 8,500 | 0 | 100% | 100% | 71% | -- | 97% | 97% | 99% | 97% | 101% |
| 20240911 | 398 | 404 | 383 | 385 | 26,400 | -14 | 96% | 97% | 311% | ▼ | 101% | 102% | 101% | 93% | 100% |
| 20240912 | 385 | 399 | 384 | 389 | 12,000 | 4 | 101% | 101% | 45% | ▲ | 100% | 102% | 101% | 94% | 101% |
| 20240913 | 388 | 392 | 387 | 388 | 7,500 | -1 | 100% | 100% | 63% | ▼ | 98% | 99% | 99% | 94% | 101% |
| 20240917 | 393 | 393 | 385 | 386 | 5,900 | -2 | 99% | 98% | 79% | ▼▼ | 96% | 98% | 98% | 93% | 100% |
| 20240918 | 399 | 399 | 385 | 385 | 4,600 | -1 | 100% | 96% | 78% | ▼▼▼ | 102% | 102% | 101% | 93% | 100% |
| 20240919 | 385 | 395 | 385 | 394 | 9,600 | 9 | 102% | 102% | 209% | ▲ | 98% | 98% | 97% | 95% | 102% |
| 20240920 | 400 | 400 | 390 | 391 | 15,300 | -3 | 99% | 98% | 159% | ▼ | 99% | 101% | 99% | 95% | 102% |
| 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% | 0% | 97% | 101% |
| 20241008 | 384 | 390 | 384 | 385 | 8,800 | -4 | 99% | 100% | 91% | ▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20241009 | 390 | 390 | 383 | 385 | 5,200 | 0 | 100% | 99% | 59% | -- | 101% | 98% | 0% | 96% | 100% |
| 20241010 | 384 | 389 | 384 | 387 | 3,300 | 2 | 101% | 101% | 63% | ▲ | 100% | 97% | 0% | 98% | 101% |
| 20241011 | 388 | 389 | 385 | 388 | 6,400 | 1 | 100% | 100% | 194% | ▲▲ | 100% | 98% | 0% | 98% | 101% |
| 20241015 | 385 | 390 | 385 | 386 | 6,600 | -2 | 99% | 100% | 103% | ▼ | 98% | 98% | 0% | 98% | 101% |
| 20241016 | 385 | 387 | 373 | 378 | 24,700 | -8 | 98% | 98% | 374% | ▼▼ | 100% | 98% | 0% | 96% | 100% |
| 20241017 | 376 | 379 | 374 | 376 | 9,100 | -2 | 99% | 100% | 37% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 377 | 379 | 375 | 378 | 6,200 | 2 | 101% | 100% | 68% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241021 | 381 | 381 | 377 | 377 | 11,600 | -1 | 100% | 99% | 187% | ▼ | 98% | 0% | 0% | 96% | 100% |
| 20241022 | 378 | 378 | 370 | 370 | 20,200 | -7 | 98% | 98% | 174% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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
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） | 2024-10-22 21:22:50 |
| 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 |