| 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 | 1,256 | 1,256 | 1,256 | 1,256 | 100 | 0 | 100% | 100% | 5% | -- | 99% | 100% | 105% | 99% | 104% |
| 20240926 | 1,261 | 1,261 | 1,249 | 1,249 | 300 | -7 | 99% | 99% | 300% | ▼ | 102% | 102% | 106% | 98% | 103% |
| 20240930 | 1,234 | 1,264 | 1,234 | 1,264 | 400 | 15 | 101% | 102% | 133% | ▲ | 100% | 99% | 103% | 100% | 104% |
| 20241001 | 1,264 | 1,264 | 1,264 | 1,264 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 99% | 104% | 100% | 104% |
| 20241003 | 1,252 | 1,256 | 1,252 | 1,256 | 200 | -8 | 99% | 100% | 100% | ▼ | 101% | 99% | 105% | 99% | 104% |
| 20241007 | 1,243 | 1,257 | 1,237 | 1,255 | 2,300 | -1 | 100% | 101% | 1150% | ▼▼ | 100% | 99% | 104% | 99% | 103% |
| 20241008 | 1,251 | 1,251 | 1,251 | 1,251 | 100 | -4 | 100% | 100% | 4% | ▼▼▼ | 99% | 106% | 104% | 99% | 103% |
| 20241009 | 1,250 | 1,250 | 1,241 | 1,241 | 200 | -10 | 99% | 99% | 200% | ▼▼▼▼ | 99% | 106% | 104% | 98% | 102% |
| 20241010 | 1,242 | 1,242 | 1,235 | 1,235 | 300 | -6 | 100% | 99% | 150% | ▼▼▼▼▼ | 100% | 105% | 105% | 98% | 102% |
| 20241011 | 1,235 | 1,235 | 1,234 | 1,234 | 400 | -1 | 100% | 100% | 133% | ▼▼▼▼▼▼ | 100% | 106% | 105% | 98% | 102% |
| 20241015 | 1,236 | 1,236 | 1,230 | 1,230 | 500 | -4 | 100% | 100% | 125% | ▼▼▼▼▼▼▼ | 107% | 106% | 108% | 97% | 101% |
| 20241016 | 1,228 | 1,490 | 1,228 | 1,319 | 100,800 | 89 | 107% | 107% | 20160% | ▲ | 96% | 98% | 101% | 100% | 109% |
| 20241017 | 1,335 | 1,336 | 1,282 | 1,286 | 23,100 | -33 | 97% | 96% | 23% | ▼ | 99% | 99% | 104% | 97% | 106% |
| 20241018 | 1,309 | 1,310 | 1,289 | 1,291 | 4,800 | 5 | 100% | 99% | 21% | ▲ | 101% | 101% | 105% | 98% | 106% |
| 20241021 | 1,291 | 1,304 | 1,291 | 1,304 | 3,600 | 13 | 101% | 101% | 75% | ▲▲ | 100% | 98% | 105% | 99% | 108% |
| 20241022 | 1,301 | 1,302 | 1,291 | 1,302 | 1,600 | -2 | 100% | 100% | 44% | ▼ | 100% | 99% | 105% | 99% | 107% |
| 20241023 | 1,300 | 1,304 | 1,292 | 1,302 | 2,100 | 0 | 100% | 100% | 131% | -- | 100% | 99% | 104% | 99% | 107% |
| 20241024 | 1,302 | 1,302 | 1,295 | 1,299 | 900 | -3 | 100% | 100% | 43% | ▼ | 98% | 99% | 105% | 98% | 106% |
| 20241025 | 1,299 | 1,299 | 1,269 | 1,269 | 4,900 | -30 | 98% | 98% | 544% | ▼▼ | 100% | 102% | 108% | 96% | 103% |
| 20241028 | 1,269 | 1,276 | 1,261 | 1,266 | 1,700 | -3 | 100% | 100% | 35% | ▼▼▼ | 101% | 101% | 108% | 96% | 103% |
| 20241029 | 1,267 | 1,284 | 1,267 | 1,284 | 1,000 | 18 | 101% | 101% | 59% | ▲ | 100% | 100% | 106% | 97% | 104% |
| 20241030 | 1,283 | 1,288 | 1,278 | 1,288 | 1,000 | 4 | 100% | 100% | 100% | ▲▲ | 100% | 99% | 106% | 98% | 105% |
| 20241031 | 1,288 | 1,291 | 1,256 | 1,289 | 4,600 | 1 | 100% | 100% | 460% | ▲▲▲ | 100% | 99% | 107% | 98% | 105% |
| 20241101 | 1,287 | 1,300 | 1,281 | 1,281 | 1,900 | -8 | 99% | 100% | 41% | ▼ | 100% | 101% | 108% | 97% | 104% |
| 20241105 | 1,280 | 1,280 | 1,279 | 1,279 | 1,000 | -2 | 100% | 100% | 53% | ▼▼ | 100% | 102% | 110% | 97% | 104% |
| 20241106 | 1,279 | 1,281 | 1,260 | 1,274 | 2,700 | -5 | 100% | 100% | 270% | ▼▼▼ | 100% | 104% | 110% | 97% | 104% |
| 20241107 | 1,278 | 1,287 | 1,270 | 1,278 | 3,400 | 4 | 100% | 100% | 126% | ▲ | 100% | 105% | 110% | 97% | 104% |
| 20241108 | 1,279 | 1,280 | 1,279 | 1,279 | 1,500 | 1 | 100% | 100% | 44% | ▲▲ | 100% | 105% | 109% | 97% | 104% |
| 20241111 | 1,292 | 1,307 | 1,291 | 1,294 | 2,900 | 15 | 101% | 100% | 193% | ▲▲▲ | 100% | 104% | 108% | 98% | 105% |
| 20241112 | 1,300 | 1,315 | 1,299 | 1,300 | 14,900 | 6 | 100% | 100% | 514% | ▲▲▲▲ | 102% | 105% | 108% | 99% | 106% |
| 20241113 | 1,300 | 1,350 | 1,300 | 1,323 | 9,200 | 23 | 102% | 102% | 62% | ▲▲▲▲▲ | 100% | 101% | 105% | 100% | 105% |
| 20241114 | 1,341 | 1,347 | 1,307 | 1,345 | 3,000 | 22 | 102% | 100% | 33% | ▲▲▲▲▲▲ | 101% | 100% | 107% | 100% | 106% |
| 20241115 | 1,350 | 1,358 | 1,342 | 1,358 | 2,500 | 13 | 101% | 101% | 83% | ▲▲▲▲▲▲▲ | 102% | 101% | 109% | 100% | 107% |
| 20241118 | 1,330 | 1,370 | 1,330 | 1,358 | 3,200 | 0 | 100% | 102% | 128% | -- | 100% | 100% | 106% | 100% | 107% |
| 20241119 | 1,361 | 1,362 | 1,360 | 1,360 | 600 | 2 | 100% | 100% | 19% | ▲ | 98% | 100% | 106% | 100% | 107% |
| 20241120 | 1,370 | 1,370 | 1,346 | 1,346 | 2,200 | -14 | 99% | 98% | 367% | ▼ | 100% | 101% | 108% | 99% | 106% |
| 20241121 | 1,346 | 1,346 | 1,340 | 1,340 | 700 | -6 | 100% | 100% | 32% | ▼▼ | 100% | 101% | 108% | 99% | 106% |
| 20241122 | 1,344 | 1,348 | 1,335 | 1,340 | 1,500 | 0 | 100% | 100% | 214% | -- | 102% | 103% | 108% | 99% | 106% |
| 20241125 | 1,340 | 1,366 | 1,340 | 1,366 | 900 | 26 | 102% | 102% | 60% | ▲ | 100% | 101% | 106% | 100% | 108% |
| 20241126 | 1,364 | 1,364 | 1,364 | 1,364 | 100 | -2 | 100% | 100% | 11% | ▼ | 98% | 103% | 106% | 100% | 107% |
| 20241127 | 1,364 | 1,364 | 1,341 | 1,341 | 2,300 | -23 | 98% | 98% | 2300% | ▼▼ | 102% | 106% | 109% | 98% | 105% |
| 20241128 | 1,329 | 1,360 | 1,329 | 1,355 | 1,600 | 14 | 101% | 102% | 70% | ▲ | 102% | 104% | 107% | 99% | 106% |
| 20241129 | 1,350 | 1,380 | 1,350 | 1,375 | 1,700 | 20 | 101% | 102% | 106% | ▲▲ | 99% | 99% | 102% | 100% | 108% |
| 20241202 | 1,397 | 1,397 | 1,375 | 1,383 | 1,700 | 8 | 101% | 99% | 100% | ▲▲▲ | 102% | 100% | 102% | 100% | 109% |
| 20241203 | 1,387 | 1,410 | 1,387 | 1,410 | 3,200 | 27 | 102% | 102% | 188% | ▲▲▲▲ | 100% | 99% | 101% | 100% | 111% |
| 20241204 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 0 | 100% | 100% | 3% | -- | 99% | 99% | 0% | 100% | 110% |
| 20241205 | 1,410 | 1,410 | 1,390 | 1,390 | 1,400 | -20 | 99% | 99% | 1400% | ▼ | 100% | 105% | 0% | 99% | 109% |
| 20241209 | 1,372 | 1,387 | 1,372 | 1,372 | 500 | -18 | 99% | 100% | 36% | ▼▼ | 99% | 103% | 0% | 97% | 106% |
| 20241210 | 1,400 | 1,400 | 1,386 | 1,386 | 400 | 14 | 101% | 99% | 80% | ▲ | 102% | 106% | 0% | 98% | 107% |
| 20241212 | 1,372 | 1,402 | 1,372 | 1,400 | 3,400 | 14 | 101% | 102% | 850% | ▲▲ | 100% | 102% | 0% | 99% | 106% |
| 20241213 | 1,392 | 1,395 | 1,391 | 1,391 | 400 | -9 | 99% | 100% | 12% | ▼ | 102% | 101% | 0% | 99% | 104% |
| 20241216 | 1,409 | 1,441 | 1,409 | 1,441 | 8,000 | 50 | 104% | 102% | 2000% | ▲ | 100% | 98% | 0% | 100% | 108% |
| 20241217 | 1,447 | 1,469 | 1,447 | 1,448 | 2,400 | 7 | 100% | 100% | 30% | ▲▲ | 98% | 0% | 0% | 100% | 108% |
| 20241218 | 1,443 | 1,443 | 1,402 | 1,412 | 3,300 | -36 | 98% | 98% | 138% | ▼ | 101% | 0% | 0% | 98% | 105% |
| 20241219 | 1,401 | 1,413 | 1,401 | 1,413 | 500 | 1 | 100% | 101% | 15% | ▲ | 99% | 0% | 0% | 98% | 105% |
| 20241220 | 1,432 | 1,432 | 1,419 | 1,419 | 3,100 | 6 | 100% | 99% | 620% | ▲▲ | % | % | % | 98% | 106% |
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 | 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 | 2024-12-21 19:26:42 |
| 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 | 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 |
| 4372 | 3 | CCCMKホールディングス株式会社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 | 2024-11-15 18:29:31 |
| 4372 | 3 | Webプッシュ通知サービス「Cuenote Push」の提供を開始～会員データと紐づけたプッシュ通知で効率的なマーケティングを実現～｜NEWS｜メッセージングソリューションのユミルリンク | 2024-11-06 15:30:58 |
| 4372 | 3 | 埼玉りそな銀行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 | 2024-10-29 12:30:18 |
| 4372 | 3 | kintoneと連携するSMS配信サービス「Cuenote SMS for kintone」を提供開始～ kintoneの管理画面からカンタンにSMSの個別・一斉送信が可能～｜NEWS｜メッセージング | 2024-10-21 21:29:36 |
| 4372 | 3 | イワイ物流株式会社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 | 2024-09-11 18:30:23 |
| 4372 | 3 | ユミルリンク、SNSソリューションを提供する株式会社ROCを子会社化。グループとしてメール・SMSに加えSNSプロモーション支援も可能に｜NEWS｜メッセージングソリューションのユミルリンク | 2024-09-02 22:30:33 |