| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,402 | 1,402 | 1,383 | 1,383 | 1,700 | -9 | 99% | 99% | 850% | ▼ | 97% | 98% | 109% | 96% | 103% |
| 20250121 | 1,378 | 1,378 | 1,340 | 1,340 | 3,500 | -43 | 97% | 97% | 206% | ▼▼ | 100% | 101% | 119% | 94% | 100% |
| 20250122 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 0 | 100% | 100% | 6% | -- | 103% | 101% | 120% | 94% | 100% |
| 20250123 | 1,327 | 1,362 | 1,325 | 1,361 | 1,000 | 21 | 102% | 103% | 500% | ▲ | 96% | 96% | 115% | 95% | 102% |
| 20250124 | 1,389 | 1,389 | 1,328 | 1,328 | 500 | -33 | 98% | 96% | 50% | ▼ | 101% | 100% | 120% | 93% | 100% |
| 20250127 | 1,331 | 1,349 | 1,331 | 1,349 | 800 | 21 | 102% | 101% | 160% | ▲ | 100% | 104% | 119% | 94% | 102% |
| 20250128 | 1,341 | 1,343 | 1,341 | 1,342 | 1,300 | -7 | 99% | 100% | 163% | ▼ | 100% | 105% | 120% | 94% | 101% |
| 20250129 | 1,332 | 1,334 | 1,332 | 1,333 | 300 | -9 | 99% | 100% | 23% | ▼▼ | 99% | 104% | 118% | 93% | 100% |
| 20250130 | 1,350 | 1,350 | 1,321 | 1,331 | 500 | -2 | 100% | 99% | 167% | ▼▼▼ | 100% | 108% | 120% | 93% | 100% |
| 20250131 | 1,326 | 1,331 | 1,326 | 1,331 | 400 | 0 | 100% | 100% | 80% | -- | 103% | 105% | 117% | 93% | 100% |
| 20250203 | 1,361 | 1,399 | 1,327 | 1,399 | 4,000 | 68 | 105% | 103% | 1000% | ▲ | 99% | 101% | 113% | 98% | 105% |
| 20250204 | 1,415 | 1,427 | 1,398 | 1,402 | 900 | 3 | 100% | 99% | 23% | ▲▲ | 100% | 103% | 111% | 98% | 106% |
| 20250205 | 1,402 | 1,410 | 1,401 | 1,402 | 3,500 | 0 | 100% | 100% | 389% | -- | 101% | 104% | 109% | 98% | 106% |
| 20250206 | 1,415 | 1,434 | 1,415 | 1,428 | 2,200 | 26 | 102% | 101% | 63% | ▲ | 103% | 106% | 110% | 100% | 108% |
| 20250207 | 1,398 | 1,435 | 1,398 | 1,433 | 1,100 | 5 | 100% | 103% | 50% | ▲▲ | 99% | 103% | 107% | 100% | 108% |
| 20250210 | 1,444 | 1,444 | 1,430 | 1,430 | 1,200 | -3 | 100% | 99% | 109% | ▼ | 101% | 105% | 108% | 100% | 108% |
| 20250212 | 1,430 | 1,460 | 1,430 | 1,449 | 3,600 | 19 | 101% | 101% | 300% | ▲ | 99% | 108% | 105% | 100% | 109% |
| 20250213 | 1,479 | 1,479 | 1,465 | 1,465 | 800 | 16 | 101% | 99% | 22% | ▲▲ | 101% | 109% | 107% | 100% | 110% |
| 20250214 | 1,469 | 1,490 | 1,450 | 1,488 | 5,300 | 23 | 102% | 101% | 663% | ▲▲▲ | 100% | 104% | 105% | 100% | 112% |
| 20250217 | 1,488 | 1,512 | 1,485 | 1,490 | 3,800 | 2 | 100% | 100% | 72% | ▲▲▲▲ | 102% | 104% | 106% | 100% | 112% |
| 20250218 | 1,471 | 1,500 | 1,463 | 1,500 | 2,500 | 10 | 101% | 102% | 66% | ▲▲▲▲▲ | 106% | 98% | 104% | 100% | 113% |
| 20250219 | 1,500 | 1,596 | 1,500 | 1,596 | 12,800 | 96 | 106% | 106% | 512% | ▲▲▲▲▲▲ | 96% | 90% | 97% | 100% | 120% |
| 20250220 | 1,609 | 1,609 | 1,550 | 1,550 | 4,600 | -46 | 97% | 96% | 36% | ▼ | 99% | 95% | 101% | 97% | 117% |
| 20250225 | 1,550 | 1,550 | 1,521 | 1,530 | 2,300 | -20 | 99% | 99% | 50% | ▼▼ | 97% | 101% | 103% | 96% | 115% |
| 20250226 | 1,518 | 1,518 | 1,468 | 1,468 | 2,600 | -62 | 96% | 97% | 113% | ▼▼▼ | 96% | 103% | 105% | 92% | 110% |
| 20250227 | 1,496 | 1,496 | 1,426 | 1,431 | 2,700 | -37 | 97% | 96% | 104% | ▼▼▼▼ | 100% | 106% | 107% | 90% | 108% |
| 20250228 | 1,456 | 1,456 | 1,430 | 1,455 | 900 | 24 | 102% | 100% | 33% | ▲ | 102% | 104% | 108% | 91% | 109% |
| 20250303 | 1,455 | 1,481 | 1,455 | 1,480 | 500 | 25 | 102% | 102% | 56% | ▲▲ | 104% | 102% | 105% | 93% | 111% |
| 20250304 | 1,480 | 1,539 | 1,460 | 1,539 | 2,300 | 59 | 104% | 104% | 460% | ▲▲▲ | 100% | 97% | 101% | 96% | 116% |
| 20250305 | 1,540 | 1,541 | 1,540 | 1,540 | 1,100 | 1 | 100% | 100% | 48% | ▲▲▲▲ | 98% | 96% | 101% | 96% | 110% |
| 20250306 | 1,539 | 1,539 | 1,511 | 1,511 | 1,100 | -29 | 98% | 98% | 100% | ▼ | 100% | 100% | 103% | 95% | 108% |
| 20250307 | 1,511 | 1,511 | 1,511 | 1,511 | 600 | 0 | 100% | 100% | 55% | -- | 99% | 103% | 103% | 95% | 108% |
| 20250310 | 1,510 | 1,510 | 1,490 | 1,490 | 1,000 | -21 | 99% | 99% | 167% | ▼ | 100% | 107% | 106% | 93% | 104% |
| 20250311 | 1,466 | 1,466 | 1,465 | 1,465 | 600 | -25 | 98% | 100% | 60% | ▼▼ | 100% | 106% | 105% | 92% | 102% |
| 20250312 | 1,482 | 1,482 | 1,482 | 1,482 | 100 | 17 | 101% | 100% | 17% | ▲ | 102% | 104% | 103% | 93% | 104% |
| 20250313 | 1,480 | 1,522 | 1,480 | 1,515 | 1,300 | 33 | 102% | 102% | 1300% | ▲▲ | 103% | 101% | 101% | 95% | 106% |
| 20250314 | 1,515 | 1,559 | 1,515 | 1,559 | 2,500 | 44 | 103% | 103% | 192% | ▲▲▲ | 100% | 99% | 98% | 98% | 109% |
| 20250317 | 1,560 | 1,565 | 1,560 | 1,565 | 5,700 | 6 | 100% | 100% | 228% | ▲▲▲▲ | 98% | 98% | 97% | 98% | 109% |
| 20250318 | 1,575 | 1,575 | 1,525 | 1,540 | 1,100 | -25 | 98% | 98% | 19% | ▼ | 101% | 100% | 99% | 96% | 108% |
| 20250319 | 1,527 | 1,567 | 1,527 | 1,535 | 1,300 | -5 | 100% | 101% | 118% | ▼▼ | 100% | 101% | 96% | 96% | 107% |
| 20250321 | 1,528 | 1,530 | 1,528 | 1,530 | 1,400 | -5 | 100% | 100% | 108% | ▼▼▼ | 100% | 100% | 93% | 96% | 107% |
| 20250324 | 1,547 | 1,547 | 1,526 | 1,540 | 500 | 10 | 101% | 100% | 36% | ▲ | 99% | 99% | 94% | 98% | 108% |
| 20250325 | 1,536 | 1,540 | 1,525 | 1,525 | 300 | -15 | 99% | 99% | 60% | ▼ | 98% | 97% | 92% | 97% | 107% |
| 20250326 | 1,565 | 1,565 | 1,511 | 1,526 | 3,300 | 1 | 100% | 98% | 1100% | ▲ | 100% | 99% | 93% | 98% | 107% |
| 20250327 | 1,549 | 1,549 | 1,549 | 1,549 | 400 | 23 | 102% | 100% | 12% | ▲▲ | 98% | 99% | 92% | 99% | 108% |
| 20250328 | 1,545 | 1,550 | 1,520 | 1,520 | 1,700 | -29 | 98% | 98% | 425% | ▼ | 100% | 100% | 93% | 97% | 104% |
| 20250331 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 0 | 100% | 100% | 12% | -- | 97% | 93% | 90% | 97% | 104% |
| 20250401 | 1,575 | 1,575 | 1,503 | 1,520 | 1,400 | 0 | 100% | 97% | 700% | -- | 100% | 91% | 92% | 97% | 104% |
| 20250402 | 1,530 | 1,531 | 1,530 | 1,530 | 2,300 | 10 | 101% | 100% | 164% | ▲ | 102% | 97% | 94% | 98% | 104% |
| 20250403 | 1,490 | 1,517 | 1,490 | 1,517 | 300 | -13 | 99% | 102% | 13% | ▼ | 99% | 98% | 0% | 97% | 104% |
| 20250404 | 1,477 | 1,500 | 1,430 | 1,464 | 7,700 | -53 | 97% | 99% | 2567% | ▼▼ | 99% | 103% | 0% | 94% | 100% |
| 20250408 | 1,399 | 1,399 | 1,351 | 1,379 | 2,400 | -85 | 94% | 99% | 31% | ▼▼▼ | 103% | 105% | 0% | 88% | 100% |
| 20250409 | 1,354 | 1,428 | 1,320 | 1,391 | 4,300 | 12 | 101% | 103% | 179% | ▲ | 102% | 100% | 0% | 89% | 101% |
| 20250410 | 1,418 | 1,449 | 1,418 | 1,442 | 800 | 51 | 104% | 102% | 19% | ▲▲ | 100% | 98% | 0% | 92% | 105% |
| 20250411 | 1,439 | 1,440 | 1,439 | 1,440 | 500 | -2 | 100% | 100% | 63% | ▼ | 98% | 98% | 0% | 92% | 104% |
| 20250414 | 1,440 | 1,440 | 1,411 | 1,411 | 800 | -29 | 98% | 98% | 160% | ▼▼ | 100% | 99% | 0% | 90% | 102% |
| 20250415 | 1,420 | 1,421 | 1,420 | 1,421 | 200 | 10 | 101% | 100% | 25% | ▲ | 100% | 0% | 0% | 91% | 103% |
| 20250416 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | -16 | 99% | 100% | 50% | ▼ | 100% | 0% | 0% | 91% | 102% |
| 20250417 | 1,404 | 1,425 | 1,404 | 1,410 | 1,200 | 5 | 100% | 100% | 1200% | ▲ | 98% | 0% | 0% | 91% | 102% |
| 20250418 | 1,440 | 1,440 | 1,407 | 1,407 | 1,500 | -3 | 100% | 98% | 125% | ▼ | % | % | % | 91% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 21,200 | 0 | 16,300 | 0 | 4,900 |
| 2025-04-04 | 0 | 23,700 | 0 | 17,000 | 0 | 6,700 |
| 2025-03-28 | 0 | 26,000 | 0 | 17,000 | 0 | 9,000 |
| 2025-03-21 | 0 | 22,600 | 0 | 16,500 | 0 | 6,100 |
| 2025-03-14 | 0 | 21,400 | 0 | 15,800 | 0 | 5,600 |
| 2025-03-07 | 0 | 22,200 | 0 | 16,600 | 0 | 5,600 |
| 2025-02-28 | 0 | 20,800 | 0 | 15,000 | 0 | 5,800 |
| 2025-02-21 | 0 | 20,700 | 0 | 14,300 | 0 | 6,400 |
| 2025-02-14 | 0 | 24,200 | 0 | 14,500 | 0 | 9,700 |
| 2025-02-07 | 0 | 20,800 | 0 | 14,700 | 0 | 6,100 |
| 2025-01-31 | 0 | 21,400 | 0 | 14,000 | 0 | 7,400 |
| 2025-01-24 | 0 | 21,600 | 0 | 14,000 | 0 | 7,600 |
| 2025-01-17 | 0 | 22,100 | 0 | 14,500 | 0 | 7,600 |
| 2025-01-10 | 0 | 22,000 | 0 | 14,500 | 0 | 7,500 |
| 2024-12-27 | 0 | 22,000 | 0 | 14,400 | 0 | 7,600 |
| 2024-12-20 | 0 | 22,700 | 0 | 15,100 | 0 | 7,600 |
| 2024-12-13 | 0 | 22,200 | 0 | 17,000 | 0 | 5,200 |
| 2024-12-06 | 0 | 23,100 | 0 | 17,000 | 0 | 6,100 |
| 2024-11-29 | 0 | 24,100 | 0 | 17,200 | 0 | 6,900 |
| 2024-11-22 | 0 | 24,600 | 0 | 17,300 | 0 | 7,300 |
| 2024-11-15 | 0 | 25,600 | 0 | 18,200 | 0 | 7,400 |
| 2024-11-08 | 0 | 31,900 | 0 | 19,300 | 0 | 12,600 |
| 2024-11-01 | 0 | 33,700 | 0 | 22,200 | 0 | 11,500 |
| 2024-10-25 | 0 | 34,300 | 0 | 21,500 | 0 | 12,800 |
| 2024-10-18 | 0 | 35,100 | 0 | 21,700 | 0 | 13,400 |
| 2024-10-11 | 0 | 24,400 | 0 | 16,600 | 0 | 7,800 |
| 2024-10-04 | 0 | 26,400 | 0 | 16,700 | 0 | 9,700 |
| 2024-09-27 | 0 | 86,400 | 0 | 76,600 | 0 | 9,800 |
| 2024-09-20 | 0 | 86,300 | 0 | 76,600 | 0 | 9,700 |
| 2024-09-13 | 0 | 86,700 | 0 | 76,600 | 0 | 10,100 |
| 2024-09-06 | 0 | 28,700 | 0 | 18,900 | 0 | 9,800 |
| 2024-08-30 | 0 | 30,600 | 0 | 20,600 | 0 | 10,000 |
| 2024-08-23 | 0 | 30,400 | 0 | 21,300 | 0 | 9,100 |
| 2024-08-16 | 0 | 30,400 | 0 | 21,100 | 0 | 9,300 |
| 2024-08-09 | 0 | 34,400 | 0 | 22,200 | 0 | 12,200 |
| 2024-08-02 | 0 | 43,600 | 0 | 32,000 | 0 | 11,600 |
| 2024-07-26 | 0 | 43,900 | 0 | 34,100 | 0 | 9,800 |
| 2024-07-19 | 0 | 44,100 | 0 | 34,100 | 0 | 10,000 |
| 2024-07-12 | 0 | 43,800 | 0 | 34,500 | 0 | 9,300 |
| 2024-07-05 | 0 | 44,000 | 0 | 34,500 | 0 | 9,500 |
| 2024-06-28 | 0 | 44,100 | 0 | 34,500 | 0 | 9,600 |
| 2024-06-21 | 0 | 59,700 | 0 | 49,900 | 0 | 9,800 |
| 2024-06-14 | 0 | 58,600 | 0 | 49,900 | 0 | 8,700 |
| 2024-06-07 | 0 | 60,500 | 0 | 50,900 | 0 | 9,600 |
| 2024-05-31 | 0 | 60,000 | 0 | 50,800 | 0 | 9,200 |
| 2024-05-24 | 0 | 59,700 | 0 | 51,400 | 0 | 8,300 |
| 2024-05-17 | 0 | 58,700 | 0 | 50,600 | 0 | 8,100 |
| 2024-05-10 | 0 | 60,200 | 0 | 52,800 | 0 | 7,400 |
| 2024-05-02 | 0 | 60,600 | 0 | 52,800 | 0 | 7,800 |
| 2024-04-26 | 0 | 59,800 | 0 | 52,000 | 0 | 7,800 |
| 2024-04-19 | 0 | 147,000 | 0 | 139,400 | 0 | 7,600 |
| 2024-04-12 | 0 | 144,800 | 0 | 137,800 | 0 | 7,000 |
| 2024-04-05 | 0 | 157,400 | 0 | 150,200 | 0 | 7,200 |
| 2024-03-29 | 0 | 158,000 | 0 | 149,600 | 0 | 8,400 |
| 2024-03-22 | 0 | 157,500 | 0 | 148,600 | 0 | 8,900 |
| 2024-03-15 | 0 | 156,700 | 0 | 147,700 | 0 | 9,000 |
| 2024-03-08 | 0 | 154,600 | 0 | 145,300 | 0 | 9,300 |
| 2024-03-01 | 0 | 156,400 | 0 | 144,900 | 0 | 11,500 |
| 2024-02-22 | 0 | 156,300 | 0 | 144,900 | 0 | 11,400 |
| 2024-02-16 | 0 | 157,100 | 0 | 145,600 | 0 | 11,500 |
| 2024-02-09 | 0 | 146,000 | 0 | 133,800 | 0 | 12,200 |
| 2024-02-02 | 0 | 146,700 | 0 | 134,500 | 0 | 12,200 |
| 2024-01-26 | 0 | 147,000 | 0 | 134,300 | 0 | 12,700 |
| 2024-01-19 | 0 | 149,800 | 0 | 135,700 | 0 | 14,100 |
| 2024-01-12 | 0 | 149,600 | 0 | 135,100 | 0 | 14,500 |
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 |
|---|---|---|---|---|---|
| S100T9O0 | 350 | 2024-04-18 15:39 | ユミルリンク株式会社 | 光通信株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4372 | 1 | メッセージングソリューションのユミルリンク | 2025-04-19 12:26:26 |
| 4372 | 2 | IRニュース | ユミルリンクについて｜メッセージングソリューションのユミルリンク | 2024-06-14 12:44:59 |
| 4372 | 3 | 一般社団法人 日本自動車連盟（JAF）の導入事例を公開いたしました。｜NEWS｜メッセージングソリューションのユミルリンク | 2025-04-07 17:30:28 |
| 4372 | 3 | 生活協同組合コープおきなわの導入事例を公開いたしました。｜NEWS｜メッセージングソリューションのユミルリンク | 2025-03-03 22:30:51 |
| 4372 | 3 | 2月27日-28日【イーコマースフェア東京2025】に出展いたします。｜NEWS｜メッセージングソリューションのユミルリンク | 2025-02-12 14:30:13 |
| 4372 | 3 | 株式会社FREEBRAINの導入事例を公開いたしました。｜NEWS｜メッセージングソリューションのユミルリンク | 2025-01-27 11:30:07 |
| 4372 | 3 | 木更津市役所の導入事例を公開いたしました。｜NEWS｜メッセージングソリューションのユミルリンク | 2025-01-16 15:28:37 |
| 4372 | 3 | 株式会社浜学園の導入事例を公開いたしました。｜NEWS｜メッセージングソリューションのユミルリンク | 2024-12-23 19:30:36 |
| 4372 | 3 | 三菱 UFJ 銀行に個人顧客向けのマーケティングメール配信サービスを提供 ～的確な情報をダイレクトに届ける配信サービスで非対面チャネルを強化～｜NEWS｜メッセージングソリューションのユミルリンク | 2024-12-12 20:30:26 |
| 4372 | 3 | 年末年始の営業に関するお知らせ｜NEWS｜メッセージングソリューションのユミルリンク | 2024-12-04 20:30:18 |