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 | 2,672 | 2,672 | 2,634 | 2,647 | 430,900 | -36 | 99% | 99% | 103% | ▼▼ | 100% | 102% | 101% | 92% | 100% |
20240726 | 2,664 | 2,676 | 2,644 | 2,653 | 368,400 | 6 | 100% | 100% | 85% | ▲ | 100% | 96% | 100% | 92% | 100% |
20240729 | 2,700 | 2,717 | 2,682 | 2,709 | 338,700 | 57 | 102% | 100% | 92% | ▲▲ | 100% | 91% | 100% | 94% | 102% |
20240730 | 2,701 | 2,716 | 2,681 | 2,691 | 353,200 | -19 | 99% | 100% | 104% | ▼ | 100% | 92% | 100% | 94% | 102% |
20240731 | 2,695 | 2,714 | 2,668 | 2,704 | 645,300 | 14 | 101% | 100% | 183% | ▲ | 98% | 94% | 101% | 94% | 102% |
20240801 | 2,662 | 2,670 | 2,578 | 2,601 | 670,500 | -103 | 96% | 98% | 104% | ▼ | 98% | 98% | 107% | 91% | 100% |
20240802 | 2,522 | 2,530 | 2,449 | 2,466 | 769,900 | -136 | 95% | 98% | 115% | ▼▼ | 94% | 108% | 117% | 87% | 100% |
20240805 | 2,316 | 2,348 | 2,100 | 2,185 | 1,161,200 | -281 | 89% | 94% | 151% | ▼▼▼ | 96% | 98% | 104% | 77% | 100% |
20240806 | 2,585 | 2,585 | 2,469 | 2,491 | 1,522,500 | 306 | 114% | 96% | 131% | ▲ | 101% | 104% | 110% | 88% | 114% |
20240807 | 2,450 | 2,571 | 2,450 | 2,480 | 864,400 | -11 | 100% | 101% | 57% | ▼ | 100% | 106% | 110% | 88% | 114% |
20240808 | 2,460 | 2,506 | 2,438 | 2,450 | 879,200 | -31 | 99% | 100% | 102% | ▼▼ | 99% | 105% | 107% | 87% | 112% |
20240809 | 2,509 | 2,528 | 2,466 | 2,496 | 537,300 | 46 | 102% | 99% | 61% | ▲ | 102% | 105% | 107% | 89% | 114% |
20240813 | 2,501 | 2,543 | 2,501 | 2,541 | 393,200 | 46 | 102% | 102% | 73% | ▲▲ | 100% | 105% | 105% | 90% | 116% |
20240814 | 2,550 | 2,595 | 2,543 | 2,551 | 451,700 | 10 | 100% | 100% | 115% | ▲▲▲ | 102% | 105% | 104% | 91% | 117% |
20240815 | 2,560 | 2,614 | 2,560 | 2,601 | 498,200 | 50 | 102% | 102% | 110% | ▲▲▲▲ | 100% | 102% | 101% | 93% | 119% |
20240816 | 2,645 | 2,645 | 2,601 | 2,633 | 373,500 | 33 | 101% | 100% | 75% | ▲▲▲▲▲ | 99% | 102% | 101% | 95% | 121% |
20240819 | 2,648 | 2,670 | 2,616 | 2,619 | 428,500 | -15 | 99% | 99% | 115% | ▼ | 101% | 101% | 101% | 95% | 120% |
20240820 | 2,658 | 2,743 | 2,647 | 2,690 | 870,400 | 71 | 103% | 101% | 203% | ▲ | 101% | 99% | 98% | 97% | 123% |
20240821 | 2,663 | 2,725 | 2,660 | 2,698 | 648,600 | 9 | 100% | 101% | 75% | ▲▲ | 100% | 98% | 98% | 100% | 124% |
20240822 | 2,704 | 2,706 | 2,675 | 2,694 | 287,400 | -5 | 100% | 100% | 44% | ▼ | 99% | 98% | 99% | 99% | 123% |
20240823 | 2,713 | 2,725 | 2,695 | 2,697 | 307,500 | 4 | 100% | 99% | 107% | ▲ | 99% | 99% | 101% | 100% | 123% |
20240826 | 2,675 | 2,681 | 2,625 | 2,644 | 335,000 | -53 | 98% | 99% | 109% | ▼ | 100% | 102% | 104% | 98% | 121% |
20240827 | 2,626 | 2,649 | 2,614 | 2,637 | 340,900 | -8 | 100% | 100% | 102% | ▼▼ | 101% | 102% | 105% | 98% | 121% |
20240828 | 2,621 | 2,653 | 2,619 | 2,653 | 264,000 | 17 | 101% | 101% | 77% | ▲ | 100% | 101% | 104% | 98% | 121% |
20240829 | 2,646 | 2,661 | 2,627 | 2,641 | 328,600 | -13 | 100% | 100% | 124% | ▼ | 100% | 99% | 104% | 98% | 121% |
20240830 | 2,639 | 2,663 | 2,631 | 2,647 | 310,300 | 7 | 100% | 100% | 94% | ▲ | 100% | 97% | 103% | 98% | 121% |
20240902 | 2,669 | 2,684 | 2,652 | 2,672 | 245,600 | 25 | 101% | 100% | 79% | ▲▲ | 100% | 96% | 103% | 99% | 122% |
20240903 | 2,686 | 2,691 | 2,672 | 2,675 | 203,300 | 3 | 100% | 100% | 83% | ▲▲▲ | 99% | 97% | 105% | 99% | 109% |
20240904 | 2,618 | 2,631 | 2,590 | 2,600 | 450,400 | -75 | 97% | 99% | 222% | ▼ | 100% | 98% | 107% | 96% | 106% |
20240905 | 2,588 | 2,630 | 2,567 | 2,601 | 247,100 | 1 | 100% | 100% | 55% | ▲ | 99% | 100% | 106% | 96% | 106% |
20240906 | 2,597 | 2,613 | 2,572 | 2,583 | 178,900 | -18 | 99% | 99% | 72% | ▼ | 101% | 103% | 109% | 96% | 103% |
20240909 | 2,529 | 2,552 | 2,511 | 2,548 | 297,000 | -35 | 99% | 101% | 166% | ▼▼ | 99% | 102% | 108% | 94% | 100% |
20240910 | 2,556 | 2,565 | 2,540 | 2,541 | 336,900 | -7 | 100% | 99% | 113% | ▼▼▼ | 98% | 103% | 109% | 94% | 100% |
20240911 | 2,529 | 2,534 | 2,466 | 2,486 | 264,600 | -56 | 98% | 98% | 79% | ▼▼▼▼ | 100% | 101% | 103% | 92% | 100% |
20240912 | 2,600 | 2,626 | 2,575 | 2,599 | 453,800 | 114 | 105% | 100% | 172% | ▲ | 100% | 103% | 104% | 96% | 105% |
20240913 | 2,593 | 2,608 | 2,587 | 2,598 | 355,100 | -1 | 100% | 100% | 78% | ▼ | 99% | 103% | 102% | 96% | 105% |
20240917 | 2,629 | 2,644 | 2,575 | 2,603 | 332,000 | 5 | 100% | 99% | 93% | ▲ | 99% | 104% | 102% | 96% | 105% |
20240918 | 2,626 | 2,639 | 2,588 | 2,603 | 364,400 | 0 | 100% | 99% | 110% | -- | 100% | 105% | 101% | 96% | 105% |
20240919 | 2,637 | 2,654 | 2,628 | 2,637 | 271,300 | 34 | 101% | 100% | 74% | ▲ | 100% | 103% | 99% | 98% | 106% |
20240920 | 2,680 | 2,718 | 2,665 | 2,682 | 456,700 | 45 | 102% | 100% | 168% | ▲▲ | 100% | 101% | 97% | 99% | 108% |
20240924 | 2,724 | 2,732 | 2,707 | 2,715 | 404,500 | 33 | 101% | 100% | 89% | ▲▲▲ | 99% | 98% | 96% | 100% | 109% |
20240925 | 2,741 | 2,742 | 2,710 | 2,727 | 506,700 | 12 | 100% | 99% | 125% | ▲▲▲▲ | 100% | 98% | 96% | 100% | 110% |
20240926 | 2,752 | 2,760 | 2,726 | 2,757 | 546,200 | 31 | 101% | 100% | 108% | ▲▲▲▲▲ | 100% | 98% | 95% | 100% | 111% |
20240927 | 2,740 | 2,758 | 2,711 | 2,753 | 417,100 | -4 | 100% | 100% | 76% | ▼ | 102% | 101% | 99% | 100% | 111% |
20240930 | 2,629 | 2,686 | 2,621 | 2,670 | 425,200 | -84 | 97% | 102% | 102% | ▼▼ | 100% | 99% | 95% | 97% | 107% |
20241001 | 2,686 | 2,696 | 2,648 | 2,685 | 436,300 | 15 | 101% | 100% | 103% | ▲ | 101% | 100% | 96% | 97% | 108% |
20241002 | 2,660 | 2,702 | 2,651 | 2,675 | 248,400 | -10 | 100% | 101% | 57% | ▼ | 98% | 97% | 94% | 97% | 108% |
20241003 | 2,722 | 2,730 | 2,661 | 2,663 | 284,000 | -12 | 100% | 98% | 114% | ▼▼ | 100% | 98% | 95% | 97% | 107% |
20241004 | 2,675 | 2,686 | 2,648 | 2,666 | 496,400 | 3 | 100% | 100% | 175% | ▲ | 99% | 98% | 94% | 97% | 107% |
20241007 | 2,695 | 2,697 | 2,657 | 2,657 | 442,900 | -10 | 100% | 99% | 89% | ▼ | 100% | 99% | 0% | 96% | 107% |
20241008 | 2,637 | 2,667 | 2,629 | 2,635 | 313,800 | -22 | 99% | 100% | 71% | ▼▼ | 99% | 98% | 0% | 96% | 106% |
20241009 | 2,649 | 2,664 | 2,613 | 2,627 | 264,500 | -8 | 100% | 99% | 84% | ▼▼▼ | 100% | 97% | 0% | 95% | 106% |
20241010 | 2,640 | 2,653 | 2,625 | 2,632 | 255,900 | 5 | 100% | 100% | 97% | ▲ | 99% | 97% | 0% | 95% | 106% |
20241011 | 2,627 | 2,630 | 2,604 | 2,604 | 343,200 | -28 | 99% | 99% | 134% | ▼ | 99% | 97% | 0% | 94% | 100% |
20241015 | 2,620 | 2,621 | 2,580 | 2,600 | 602,100 | -5 | 100% | 99% | 175% | ▼▼ | 100% | 99% | 0% | 94% | 100% |
20241016 | 2,572 | 2,598 | 2,555 | 2,562 | 284,900 | -38 | 99% | 100% | 47% | ▼▼▼ | 99% | 99% | 0% | 93% | 100% |
20241017 | 2,561 | 2,575 | 2,541 | 2,546 | 307,600 | -16 | 99% | 99% | 108% | ▼▼▼▼ | 100% | 0% | 0% | 92% | 100% |
20241018 | 2,551 | 2,574 | 2,543 | 2,554 | 268,600 | 8 | 100% | 100% | 87% | ▲ | 100% | 0% | 0% | 93% | 100% |
20241021 | 2,551 | 2,555 | 2,532 | 2,550 | 317,700 | -4 | 100% | 100% | 118% | ▼ | 100% | 0% | 0% | 92% | 100% |
20241022 | 2,537 | 2,556 | 2,520 | 2,543 | 367,700 | -7 | 100% | 100% | 116% | ▼▼ | % | % | % | 92% | 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 | 20,700 | 382,500 | 8,600 | 234,300 | 12,100 | 148,200 |
2024-10-11 | 28,900 | 358,400 | 8,900 | 227,800 | 20,000 | 130,600 |
2024-10-04 | 26,100 | 361,900 | 8,800 | 224,600 | 17,300 | 137,300 |
2024-09-27 | 27,700 | 351,200 | 9,000 | 224,700 | 18,700 | 126,500 |
2024-09-20 | 16,100 | 406,600 | 8,800 | 233,500 | 7,300 | 173,100 |
2024-09-13 | 20,700 | 417,300 | 9,000 | 234,900 | 11,700 | 182,400 |
2024-09-06 | 24,500 | 412,900 | 8,800 | 234,200 | 15,700 | 178,700 |
2024-08-30 | 19,700 | 405,300 | 900 | 228,300 | 18,800 | 177,000 |
2024-08-23 | 24,900 | 406,500 | 900 | 229,100 | 24,000 | 177,400 |
2024-08-16 | 18,100 | 411,400 | 400 | 229,300 | 17,700 | 182,100 |
2024-08-09 | 20,300 | 409,500 | 3,400 | 228,900 | 16,900 | 180,600 |
2024-08-02 | 19,800 | 503,700 | 3,300 | 277,400 | 16,500 | 226,300 |
2024-07-26 | 12,400 | 503,800 | 300 | 258,600 | 12,100 | 245,200 |
2024-07-19 | 13,000 | 498,200 | 100 | 250,400 | 12,900 | 247,800 |
2024-07-12 | 13,600 | 483,500 | 100 | 245,400 | 13,500 | 238,100 |
2024-07-05 | 17,500 | 480,000 | 200 | 245,900 | 17,300 | 234,100 |
2024-06-28 | 13,700 | 459,500 | 300 | 233,500 | 13,400 | 226,000 |
2024-06-21 | 20,300 | 477,000 | 1,200 | 252,300 | 19,100 | 224,700 |
2024-06-14 | 23,900 | 486,400 | 200 | 258,600 | 23,700 | 227,800 |
2024-06-07 | 15,600 | 457,600 | 200 | 244,700 | 15,400 | 212,900 |
2024-05-31 | 36,500 | 413,100 | 10,200 | 228,300 | 26,300 | 184,800 |
2024-05-24 | 34,700 | 409,000 | 10,300 | 230,600 | 24,400 | 178,400 |
2024-05-17 | 35,500 | 391,800 | 10,200 | 226,300 | 25,300 | 165,500 |
2024-05-10 | 38,700 | 397,900 | 12,100 | 216,900 | 26,600 | 181,000 |
2024-05-02 | 31,800 | 411,300 | 12,700 | 220,600 | 19,100 | 190,700 |
2024-04-26 | 33,400 | 398,000 | 14,000 | 217,100 | 19,400 | 180,900 |
2024-04-19 | 30,300 | 400,400 | 10,800 | 221,300 | 19,500 | 179,100 |
2024-04-12 | 29,600 | 417,300 | 11,000 | 226,600 | 18,600 | 190,700 |
2024-04-05 | 37,600 | 408,700 | 19,000 | 232,900 | 18,600 | 175,800 |
2024-03-29 | 36,200 | 399,900 | 18,600 | 231,800 | 17,600 | 168,100 |
2024-03-22 | 47,900 | 473,600 | 16,300 | 236,700 | 31,600 | 236,900 |
2024-03-15 | 35,900 | 534,800 | 15,700 | 280,700 | 20,200 | 254,100 |
2024-03-08 | 30,700 | 565,400 | 15,600 | 287,900 | 15,100 | 277,500 |
2024-03-01 | 32,100 | 575,000 | 15,600 | 293,200 | 16,500 | 281,800 |
2024-02-22 | 32,400 | 575,200 | 20,100 | 312,400 | 12,300 | 262,800 |
2024-02-16 | 39,000 | 563,500 | 22,800 | 309,000 | 16,200 | 254,500 |
2024-02-09 | 47,100 | 568,900 | 26,200 | 297,600 | 20,900 | 271,300 |
2024-02-02 | 33,300 | 639,100 | 23,600 | 296,200 | 9,700 | 342,900 |
2024-01-26 | 38,400 | 610,000 | 28,100 | 293,600 | 10,300 | 316,400 |
2024-01-19 | 44,600 | 619,700 | 28,000 | 296,300 | 16,600 | 323,400 |
2024-01-12 | 40,000 | 626,600 | 27,600 | 310,600 | 12,400 | 316,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 299,938 | 0.28% | ▼ | -348,112 | 2,600 | 2,626 | 2,575 | 2,599 | 453,800 |
2024-09-11 | モルガン・スタンレーMUFG証券株式会社 | 648,050 | 0.61% | ▼ | 2,529 | 2,534 | 2,466 | 2,486 | 264,600 | |
2024-08-30 | JPM Securities Japan Co Ltd. | 520,426 | 0.49% | ▼ | -14,168 | 2,639 | 2,663 | 2,631 | 2,647 | 310,300 |
2024-08-29 | JPM Securities Japan Co Ltd. | 534,594 | 0.50% | ▲ | 2,646 | 2,661 | 2,627 | 2,641 | 328,600 | |
2024-08-21 | モルガン・スタンレーMUFG証券株式会社 | 993,309 | 0.93% | ▲ | 83,600 | 2,663 | 2,725 | 2,660 | 2,698 | 648,600 |
2024-08-20 | モルガン・スタンレーMUFG証券株式会社 | 909,709 | 0.85% | ▲ | 2,658 | 2,743 | 2,647 | 2,690 | 870,400 | |
2024-08-16 | モルガン・スタンレーMUFG証券株式会社 | 763,109 | 0.71% | ▲ | 104,800 | 2,645 | 2,645 | 2,601 | 2,633 | 373,500 |
2024-08-13 | モルガン・スタンレーMUFG証券株式会社 | 658,309 | 0.61% | ▲ | 94,600 | 2,501 | 2,543 | 2,501 | 2,541 | 393,200 |
2024-08-07 | モルガン・スタンレーMUFG証券株式会社 | 563,709 | 0.53% | ▲ | 2,450 | 2,571 | 2,450 | 2,480 | 864,400 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241003 | 15:05 | UBE | ドイツLANXESS社のウレタンシステムズ事業の取得について |
20240805 | 15:00 | UBE | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240805 | 15:00 | UBE | 2024年度 第1四半期決算 説明資料 |
20240725 | 15:00 | UBE | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20240626 | 17:00 | UBE | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
20240521 | 09:30 | UBE | UBE Vision 2030 Transformation~1st Stage~ 経営概況説明会 |
20240513 | 15:00 | UBE | 2024年3月期 決算短信〔日本基準〕(連結) |
20240513 | 15:00 | UBE | 2023年度連結決算概要 2024年度連結業績予想 説明資料 |
20240425 | 15:00 | UBE | 代表取締役および取締役の異動に関するお知らせ |
20240425 | 15:00 | UBE | 業績予想の修正に関するお知らせ |
20240425 | 15:00 | UBE | 配当予想の修正(増配)に関するお知らせ |
20240229 | 17:00 | UBE | 米国における DMC・EMC プラント建設投資の決定および子会社への増資に関するお知らせ |
20240208 | 14:00 | UBE | 組織改訂並びに役員の異動に関するお知らせ |
20240208 | 14:00 | UBE | 代表取締役の異動に関するお知らせ |
20240205 | 15:00 | UBE | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
20240205 | 15:00 | UBE | 2023年度 第3四半期決算 説明資料 |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4208 | 1 | UBE株式会社 - UBE Corporation | 2024-10-23 09:27:51 |
4208 | 2 | 【10/3記者会見動画】ドイツLANXESS社のウレタン事業の取得について | UBE株式会社 - UBE Corporation | 2024-10-05 00:28:32 |
4208 | 2 | 2024/10/03IRニュース ドイツLANXESS社のウレタン事業の取得について_説明資料 | 2024-10-03 23:30:41 |
4208 | 2 | IRカレンダー | UBE株式会社 - UBE Corporation | 2024-10-01 23:28:45 |
4208 | 2 | 業績推移 | UBE株式会社 - UBE Corporation | 2024-10-01 23:28:43 |
4208 | 2 | アナリストカバレッジ | UBE株式会社 - UBE Corporation | 2024-10-01 23:28:41 |
4208 | 2 | 社債・格付情報 | UBE株式会社 - UBE Corporation | 2024-10-01 23:28:40 |
4208 | 2 | 株主還元に関する基本方針 | UBE株式会社 - UBE Corporation | 2024-10-01 23:28:39 |
4208 | 2 | 株式総会 | UBE株式会社 - UBE Corporation | 2024-10-01 23:28:37 |
4208 | 2 | 株式手続きのご案内 | UBE株式会社 - UBE Corporation | 2024-10-01 23:28:36 |