| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 93% | 99% | 108% |
| 20250328 | 1,545 | 1,550 | 1,520 | 1,520 | 1,700 | -29 | 98% | 98% | 425% | ▼ | 100% | 100% | 105% | 97% | 104% |
| 20250331 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 0 | 100% | 100% | 12% | -- | 97% | 93% | 102% | 97% | 104% |
| 20250401 | 1,575 | 1,575 | 1,503 | 1,520 | 1,400 | 0 | 100% | 97% | 700% | -- | 100% | 91% | 105% | 97% | 104% |
| 20250402 | 1,530 | 1,531 | 1,530 | 1,530 | 2,300 | 10 | 101% | 100% | 164% | ▲ | 102% | 97% | 107% | 98% | 104% |
| 20250403 | 1,490 | 1,517 | 1,490 | 1,517 | 300 | -13 | 99% | 102% | 13% | ▼ | 99% | 98% | 108% | 97% | 104% |
| 20250404 | 1,477 | 1,500 | 1,430 | 1,464 | 7,700 | -53 | 97% | 99% | 2567% | ▼▼ | 99% | 103% | 114% | 94% | 100% |
| 20250408 | 1,399 | 1,399 | 1,351 | 1,379 | 2,400 | -85 | 94% | 99% | 31% | ▼▼▼ | 103% | 105% | 118% | 88% | 100% |
| 20250409 | 1,354 | 1,428 | 1,320 | 1,391 | 4,300 | 12 | 101% | 103% | 179% | ▲ | 102% | 100% | 113% | 89% | 101% |
| 20250410 | 1,418 | 1,449 | 1,418 | 1,442 | 800 | 51 | 104% | 102% | 19% | ▲▲ | 100% | 98% | 111% | 92% | 105% |
| 20250411 | 1,439 | 1,440 | 1,439 | 1,440 | 500 | -2 | 100% | 100% | 63% | ▼ | 98% | 98% | 111% | 92% | 104% |
| 20250414 | 1,440 | 1,440 | 1,411 | 1,411 | 800 | -29 | 98% | 98% | 160% | ▼▼ | 100% | 99% | 110% | 90% | 102% |
| 20250415 | 1,420 | 1,421 | 1,420 | 1,421 | 200 | 10 | 101% | 100% | 25% | ▲ | 100% | 100% | 111% | 91% | 103% |
| 20250416 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | -16 | 99% | 100% | 50% | ▼ | 100% | 103% | 111% | 91% | 102% |
| 20250417 | 1,404 | 1,425 | 1,404 | 1,410 | 1,200 | 5 | 100% | 100% | 1200% | ▲ | 98% | 100% | 108% | 91% | 102% |
| 20250418 | 1,440 | 1,440 | 1,407 | 1,407 | 1,500 | -3 | 100% | 98% | 125% | ▼ | 99% | 102% | 110% | 91% | 102% |
| 20250421 | 1,410 | 1,520 | 1,391 | 1,392 | 7,300 | -15 | 99% | 99% | 487% | ▼▼ | 101% | 115% | 112% | 90% | 101% |
| 20250422 | 1,391 | 1,410 | 1,391 | 1,410 | 400 | 18 | 101% | 101% | 5% | ▲ | 100% | 111% | 108% | 91% | 102% |
| 20250423 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 30 | 102% | 100% | 25% | ▲▲ | 100% | 105% | 107% | 93% | 104% |
| 20250424 | 1,447 | 1,450 | 1,442 | 1,442 | 800 | 2 | 100% | 100% | 800% | ▲▲▲ | 98% | 103% | 108% | 93% | 105% |
| 20250425 | 1,445 | 1,450 | 1,420 | 1,423 | 800 | -19 | 99% | 98% | 100% | ▼ | 108% | 100% | 105% | 93% | 103% |
| 20250428 | 1,483 | 1,599 | 1,454 | 1,599 | 14,900 | 176 | 112% | 108% | 1863% | ▲ | 98% | 94% | 100% | 100% | 116% |
| 20250430 | 1,550 | 1,551 | 1,473 | 1,525 | 2,600 | -74 | 95% | 98% | 17% | ▼ | 100% | 99% | 106% | 95% | 111% |
| 20250501 | 1,488 | 1,488 | 1,484 | 1,486 | 900 | -39 | 97% | 100% | 35% | ▼▼ | 100% | 99% | 106% | 93% | 108% |
| 20250502 | 1,485 | 1,485 | 1,484 | 1,485 | 400 | -1 | 100% | 100% | 44% | ▼▼▼ | 98% | 100% | 107% | 93% | 108% |
| 20250507 | 1,485 | 1,485 | 1,453 | 1,455 | 1,000 | -30 | 98% | 98% | 250% | ▼▼▼▼ | 100% | 106% | 110% | 91% | 106% |
| 20250508 | 1,462 | 1,464 | 1,462 | 1,464 | 500 | 9 | 101% | 100% | 50% | ▲ | 100% | 106% | 110% | 92% | 106% |
| 20250509 | 1,464 | 1,524 | 1,464 | 1,466 | 900 | 2 | 100% | 100% | 180% | ▲▲ | 99% | 95% | 110% | 92% | 105% |
| 20250512 | 1,462 | 1,466 | 1,453 | 1,453 | 700 | -13 | 99% | 99% | 78% | ▼ | 101% | 97% | 109% | 91% | 104% |
| 20250513 | 1,475 | 1,491 | 1,475 | 1,491 | 400 | 38 | 103% | 101% | 57% | ▲ | 105% | 98% | 109% | 93% | 107% |
| 20250514 | 1,481 | 1,574 | 1,481 | 1,555 | 2,300 | 64 | 104% | 105% | 575% | ▲▲ | 88% | 93% | 104% | 97% | 112% |
| 20250515 | 1,550 | 1,952 | 1,369 | 1,370 | 168,500 | -185 | 88% | 88% | 7326% | ▼ | 101% | 107% | 118% | 86% | 100% |
| 20250516 | 1,371 | 1,407 | 1,371 | 1,385 | 13,800 | 15 | 101% | 101% | 8% | ▲ | 102% | 107% | 115% | 87% | 101% |
| 20250519 | 1,399 | 1,432 | 1,390 | 1,432 | 5,300 | 47 | 103% | 102% | 38% | ▲▲ | 99% | 106% | 110% | 90% | 105% |
| 20250520 | 1,462 | 1,462 | 1,410 | 1,445 | 3,600 | 13 | 101% | 99% | 68% | ▲▲▲ | 99% | 108% | 113% | 90% | 105% |
| 20250521 | 1,435 | 1,450 | 1,420 | 1,421 | 1,600 | -24 | 98% | 99% | 44% | ▼ | 101% | 107% | 110% | 89% | 104% |
| 20250522 | 1,450 | 1,494 | 1,450 | 1,470 | 5,000 | 49 | 103% | 101% | 313% | ▲ | 103% | 106% | 110% | 92% | 107% |
| 20250523 | 1,457 | 1,536 | 1,457 | 1,500 | 4,300 | 30 | 102% | 103% | 86% | ▲▲ | 103% | 105% | 0% | 94% | 109% |
| 20250526 | 1,501 | 1,591 | 1,501 | 1,550 | 5,500 | 50 | 103% | 103% | 128% | ▲▲▲ | 98% | 102% | 0% | 97% | 113% |
| 20250527 | 1,550 | 1,561 | 1,517 | 1,526 | 3,100 | -24 | 98% | 98% | 56% | ▼ | 102% | 105% | 0% | 95% | 111% |
| 20250528 | 1,517 | 1,650 | 1,517 | 1,550 | 8,900 | 24 | 102% | 102% | 287% | ▲ | 100% | 105% | 0% | 97% | 113% |
| 20250529 | 1,534 | 1,553 | 1,498 | 1,533 | 4,200 | -17 | 99% | 100% | 47% | ▼ | 105% | 107% | 0% | 99% | 112% |
| 20250530 | 1,511 | 1,590 | 1,502 | 1,580 | 10,200 | 47 | 103% | 105% | 243% | ▲ | 100% | 102% | 0% | 100% | 115% |
| 20250602 | 1,568 | 1,568 | 1,565 | 1,566 | 800 | -14 | 99% | 100% | 8% | ▼ | 100% | 100% | 0% | 99% | 114% |
| 20250603 | 1,593 | 1,593 | 1,575 | 1,591 | 5,400 | 25 | 102% | 100% | 675% | ▲ | 102% | 0% | 0% | 100% | 116% |
| 20250604 | 1,585 | 1,615 | 1,585 | 1,615 | 6,900 | 24 | 102% | 102% | 128% | ▲▲ | 100% | 0% | 0% | 100% | 118% |
| 20250605 | 1,598 | 1,619 | 1,595 | 1,595 | 900 | -20 | 99% | 100% | 13% | ▼ | 100% | 0% | 0% | 99% | 116% |
| 20250606 | 1,595 | 1,604 | 1,595 | 1,600 | 2,900 | 5 | 100% | 100% | 322% | ▲ | % | % | % | 99% | 117% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 21,300 | 0 | 15,500 | 0 | 5,800 |
| 2025-05-23 | 0 | 22,500 | 0 | 16,400 | 0 | 6,100 |
| 2025-05-16 | 0 | 29,200 | 0 | 19,500 | 0 | 9,700 |
| 2025-05-09 | 0 | 21,300 | 0 | 16,200 | 0 | 5,100 |
| 2025-05-02 | 0 | 21,300 | 0 | 16,200 | 0 | 5,100 |
| 2025-04-25 | 0 | 21,200 | 0 | 16,200 | 0 | 5,000 |
| 2025-04-18 | 0 | 21,200 | 0 | 16,100 | 0 | 5,100 |
| 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 | 2025-06-06 18:28:22 |
| 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 | メールマガジン起点の購買行動が活性化!? 生成AI・SNS台頭時代におけるメールマガジンの役割とは｜NEWS｜メッセージングソリューションのユミルリンク | 2025-06-05 21:28:28 |
| 4372 | 3 | 株式会社サイエンス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 | 2025-05-23 13:29:29 |
| 4372 | 3 | 株式会社三菱UFJ銀行/三菱UFJインフォメーション・テクノロジー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 | 2025-05-13 09:29:49 |
| 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 |