| 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 | 1,146 | 1,146 | 1,117 | 1,125 | 5,900 | -22 | 98% | 98% | 50% | ▼ | 100% | 105% | 110% | 93% | 102% |
| 20250311 | 1,125 | 1,130 | 1,110 | 1,123 | 4,500 | -2 | 100% | 100% | 76% | ▼▼ | 99% | 106% | 110% | 93% | 102% |
| 20250312 | 1,127 | 1,134 | 1,117 | 1,121 | 4,300 | -2 | 100% | 99% | 96% | ▼▼▼ | 101% | 106% | 110% | 93% | 102% |
| 20250313 | 1,122 | 1,141 | 1,122 | 1,136 | 5,000 | 15 | 101% | 101% | 116% | ▲ | 103% | 105% | 108% | 94% | 102% |
| 20250314 | 1,139 | 1,170 | 1,123 | 1,169 | 7,500 | 33 | 103% | 103% | 150% | ▲▲ | 99% | 100% | 104% | 97% | 105% |
| 20250317 | 1,193 | 1,193 | 1,151 | 1,180 | 6,700 | 11 | 101% | 99% | 89% | ▲▲▲ | 101% | 100% | 104% | 98% | 106% |
| 20250318 | 1,182 | 1,191 | 1,158 | 1,189 | 8,600 | 9 | 101% | 101% | 128% | ▲▲▲▲ | 101% | 100% | 102% | 99% | 106% |
| 20250319 | 1,175 | 1,194 | 1,171 | 1,183 | 3,200 | -6 | 99% | 101% | 37% | ▼ | 101% | 100% | 99% | 98% | 106% |
| 20250321 | 1,180 | 1,194 | 1,178 | 1,193 | 3,400 | 10 | 101% | 101% | 106% | ▲ | 99% | 99% | 98% | 100% | 107% |
| 20250324 | 1,194 | 1,194 | 1,179 | 1,181 | 4,000 | -12 | 99% | 99% | 118% | ▼ | 98% | 100% | 99% | 99% | 106% |
| 20250325 | 1,191 | 1,191 | 1,156 | 1,171 | 5,100 | -10 | 99% | 98% | 128% | ▼▼ | 98% | 101% | 100% | 98% | 105% |
| 20250326 | 1,183 | 1,184 | 1,164 | 1,164 | 1,400 | -7 | 99% | 98% | 27% | ▼▼▼ | 101% | 106% | 102% | 98% | 104% |
| 20250327 | 1,164 | 1,180 | 1,164 | 1,179 | 2,700 | 15 | 101% | 101% | 193% | ▲ | 100% | 104% | 100% | 99% | 106% |
| 20250328 | 1,190 | 1,196 | 1,165 | 1,185 | 6,800 | 6 | 101% | 100% | 252% | ▲▲ | 102% | 102% | 102% | 99% | 106% |
| 20250331 | 1,170 | 1,195 | 1,166 | 1,195 | 6,800 | 10 | 101% | 102% | 100% | ▲▲▲ | 99% | 94% | 99% | 100% | 107% |
| 20250401 | 1,195 | 1,195 | 1,175 | 1,180 | 4,300 | -15 | 99% | 99% | 63% | ▼ | 103% | 90% | 102% | 99% | 106% |
| 20250402 | 1,194 | 1,235 | 1,190 | 1,235 | 24,700 | 55 | 105% | 103% | 574% | ▲ | 100% | 91% | 102% | 100% | 111% |
| 20250403 | 1,197 | 1,230 | 1,162 | 1,199 | 16,300 | -36 | 97% | 100% | 66% | ▼ | 97% | 98% | 105% | 97% | 107% |
| 20250404 | 1,158 | 1,163 | 1,065 | 1,120 | 24,600 | -79 | 93% | 97% | 151% | ▼▼ | 98% | 104% | 111% | 91% | 100% |
| 20250408 | 1,093 | 1,123 | 1,068 | 1,069 | 8,700 | -51 | 95% | 98% | 35% | ▼▼▼ | 99% | 107% | 115% | 87% | 100% |
| 20250409 | 1,069 | 1,098 | 1,057 | 1,060 | 6,500 | -9 | 99% | 99% | 75% | ▼▼▼▼ | 96% | 103% | 109% | 86% | 100% |
| 20250410 | 1,130 | 1,135 | 1,085 | 1,085 | 3,200 | 25 | 102% | 96% | 49% | ▲ | 106% | 108% | 115% | 88% | 102% |
| 20250411 | 1,071 | 1,140 | 1,070 | 1,140 | 11,600 | 55 | 105% | 106% | 363% | ▲▲ | 99% | 102% | 108% | 92% | 108% |
| 20250414 | 1,140 | 1,145 | 1,073 | 1,125 | 9,100 | -15 | 99% | 99% | 78% | ▼ | 102% | 104% | 116% | 91% | 106% |
| 20250415 | 1,125 | 1,150 | 1,125 | 1,148 | 3,100 | 23 | 102% | 102% | 34% | ▲ | 101% | 103% | 113% | 93% | 108% |
| 20250416 | 1,150 | 1,166 | 1,136 | 1,162 | 4,200 | 14 | 101% | 101% | 135% | ▲▲ | 100% | 102% | 112% | 94% | 110% |
| 20250417 | 1,163 | 1,163 | 1,150 | 1,162 | 2,600 | 0 | 100% | 100% | 62% | -- | 101% | 102% | 112% | 94% | 110% |
| 20250418 | 1,160 | 1,170 | 1,144 | 1,166 | 5,500 | 4 | 100% | 101% | 212% | ▲ | 101% | 101% | 112% | 94% | 110% |
| 20250421 | 1,160 | 1,179 | 1,160 | 1,174 | 2,200 | 8 | 101% | 101% | 40% | ▲▲ | 101% | 100% | 111% | 95% | 111% |
| 20250422 | 1,173 | 1,183 | 1,154 | 1,183 | 7,000 | 9 | 101% | 101% | 318% | ▲▲▲ | 100% | 99% | 109% | 96% | 112% |
| 20250423 | 1,193 | 1,195 | 1,184 | 1,188 | 4,700 | 5 | 100% | 100% | 67% | ▲▲▲▲ | 99% | 103% | 110% | 96% | 112% |
| 20250424 | 1,185 | 1,185 | 1,169 | 1,169 | 1,600 | -19 | 98% | 99% | 34% | ▼ | 99% | 103% | 110% | 95% | 110% |
| 20250425 | 1,181 | 1,181 | 1,166 | 1,172 | 3,200 | 3 | 100% | 99% | 200% | ▲ | 100% | 101% | 110% | 95% | 111% |
| 20250428 | 1,177 | 1,189 | 1,174 | 1,174 | 2,400 | 2 | 100% | 100% | 75% | ▲▲ | 101% | 101% | 110% | 95% | 111% |
| 20250430 | 1,174 | 1,190 | 1,174 | 1,185 | 3,100 | 11 | 101% | 101% | 129% | ▲▲▲ | 103% | 104% | 109% | 96% | 112% |
| 20250501 | 1,185 | 1,228 | 1,180 | 1,215 | 11,300 | 30 | 103% | 103% | 365% | ▲▲▲▲ | 97% | 101% | 106% | 98% | 115% |
| 20250502 | 1,215 | 1,215 | 1,175 | 1,182 | 4,700 | -33 | 97% | 97% | 42% | ▼ | 99% | 103% | 108% | 97% | 112% |
| 20250507 | 1,192 | 1,192 | 1,180 | 1,185 | 2,500 | 3 | 100% | 99% | 53% | ▲ | 100% | 106% | 109% | 98% | 112% |
| 20250508 | 1,175 | 1,184 | 1,174 | 1,174 | 1,400 | -11 | 99% | 100% | 56% | ▼ | 105% | 111% | 109% | 97% | 111% |
| 20250509 | 1,175 | 1,244 | 1,175 | 1,229 | 10,100 | 55 | 105% | 105% | 721% | ▲ | 102% | 108% | 106% | 100% | 116% |
| 20250512 | 1,199 | 1,227 | 1,182 | 1,225 | 5,900 | -4 | 100% | 102% | 58% | ▼ | 101% | 104% | 105% | 100% | 113% |
| 20250513 | 1,210 | 1,218 | 1,182 | 1,218 | 2,100 | -7 | 99% | 101% | 36% | ▼▼ | 103% | 104% | 105% | 99% | 108% |
| 20250514 | 1,218 | 1,274 | 1,211 | 1,250 | 14,900 | 32 | 103% | 103% | 710% | ▲ | 106% | 105% | 104% | 100% | 111% |
| 20250515 | 1,229 | 1,300 | 1,177 | 1,300 | 116,200 | 50 | 104% | 106% | 780% | ▲▲ | 96% | 99% | 98% | 100% | 113% |
| 20250516 | 1,300 | 1,300 | 1,220 | 1,253 | 15,000 | -47 | 96% | 96% | 13% | ▼ | 100% | 102% | 102% | 96% | 108% |
| 20250519 | 1,249 | 1,290 | 1,235 | 1,250 | 8,300 | -3 | 100% | 100% | 55% | ▼▼ | 101% | 100% | 101% | 96% | 108% |
| 20250520 | 1,259 | 1,280 | 1,251 | 1,270 | 4,700 | 20 | 102% | 101% | 57% | ▲ | 102% | 99% | 100% | 98% | 109% |
| 20250521 | 1,270 | 1,299 | 1,265 | 1,293 | 8,700 | 23 | 102% | 102% | 185% | ▲▲ | 98% | 99% | 98% | 99% | 111% |
| 20250522 | 1,293 | 1,293 | 1,271 | 1,271 | 5,400 | -22 | 98% | 98% | 62% | ▼ | 99% | 100% | 99% | 98% | 109% |
| 20250523 | 1,273 | 1,274 | 1,265 | 1,265 | 5,700 | -6 | 100% | 99% | 106% | ▼▼ | 99% | 99% | 0% | 97% | 108% |
| 20250526 | 1,273 | 1,273 | 1,253 | 1,257 | 5,900 | -8 | 99% | 99% | 104% | ▼▼▼ | 100% | 101% | 0% | 97% | 108% |
| 20250527 | 1,257 | 1,265 | 1,247 | 1,257 | 5,600 | 0 | 100% | 100% | 95% | -- | 100% | 101% | 0% | 97% | 107% |
| 20250528 | 1,269 | 1,284 | 1,268 | 1,275 | 5,900 | 18 | 101% | 100% | 105% | ▲ | 99% | 100% | 0% | 98% | 109% |
| 20250529 | 1,275 | 1,275 | 1,254 | 1,257 | 2,600 | -18 | 99% | 99% | 44% | ▼ | 101% | 101% | 0% | 97% | 107% |
| 20250530 | 1,258 | 1,270 | 1,257 | 1,265 | 3,400 | 8 | 101% | 101% | 131% | ▲ | 99% | 100% | 0% | 97% | 108% |
| 20250602 | 1,265 | 1,288 | 1,257 | 1,257 | 8,900 | -8 | 99% | 99% | 262% | ▼ | 101% | 100% | 0% | 97% | 107% |
| 20250603 | 1,262 | 1,282 | 1,257 | 1,276 | 900 | 19 | 102% | 101% | 10% | ▲ | 99% | 0% | 0% | 98% | 109% |
| 20250604 | 1,276 | 1,279 | 1,266 | 1,268 | 2,600 | -8 | 99% | 99% | 289% | ▼ | 101% | 0% | 0% | 98% | 108% |
| 20250605 | 1,261 | 1,276 | 1,261 | 1,268 | 2,800 | 0 | 100% | 101% | 108% | -- | 99% | 0% | 0% | 98% | 104% |
| 20250606 | 1,272 | 1,276 | 1,263 | 1,263 | 2,800 | -5 | 100% | 99% | 100% | ▼ | % | % | % | 97% | 104% |
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 | 400 | 78,900 | 0 | 36,400 | 400 | 42,500 |
| 2025-05-23 | 500 | 85,300 | 0 | 41,500 | 500 | 43,800 |
| 2025-05-16 | 200 | 95,700 | 0 | 46,500 | 200 | 49,200 |
| 2025-05-09 | 200 | 105,500 | 0 | 46,200 | 200 | 59,300 |
| 2025-05-02 | 200 | 108,000 | 0 | 45,800 | 200 | 62,200 |
| 2025-04-25 | 100 | 109,300 | 0 | 45,600 | 100 | 63,700 |
| 2025-04-18 | 200 | 115,500 | 0 | 45,700 | 200 | 69,800 |
| 2025-04-11 | 0 | 118,900 | 0 | 49,400 | 0 | 69,500 |
| 2025-04-04 | 400 | 114,300 | 0 | 44,900 | 400 | 69,400 |
| 2025-03-28 | 0 | 117,800 | 0 | 50,200 | 0 | 67,600 |
| 2025-03-21 | 0 | 120,000 | 0 | 50,000 | 0 | 70,000 |
| 2025-03-14 | 0 | 119,400 | 0 | 48,400 | 0 | 71,000 |
| 2025-03-07 | 0 | 117,500 | 0 | 45,400 | 0 | 72,100 |
| 2025-02-28 | 0 | 73,200 | 0 | 41,800 | 0 | 31,400 |
| 2025-02-21 | 100 | 76,000 | 0 | 40,900 | 100 | 35,100 |
| 2025-02-14 | 300 | 85,900 | 0 | 54,600 | 300 | 31,300 |
| 2025-02-07 | 100 | 76,900 | 0 | 49,000 | 100 | 27,900 |
| 2025-01-31 | 100 | 89,800 | 0 | 54,800 | 100 | 35,000 |
| 2025-01-24 | 200 | 92,300 | 0 | 55,800 | 200 | 36,500 |
| 2025-01-17 | 100 | 96,500 | 0 | 56,900 | 100 | 39,600 |
| 2025-01-10 | 1,000 | 96,100 | 0 | 57,000 | 1,000 | 39,100 |
| 2024-12-27 | 200 | 95,500 | 0 | 57,500 | 200 | 38,000 |
| 2024-12-20 | 100 | 96,300 | 0 | 54,800 | 100 | 41,500 |
| 2024-12-13 | 0 | 123,800 | 0 | 46,100 | 0 | 77,700 |
| 2024-12-06 | 200 | 123,500 | 0 | 46,200 | 200 | 77,300 |
| 2024-11-29 | 1,700 | 84,700 | 0 | 47,200 | 1,700 | 37,500 |
| 2024-11-22 | 1,700 | 92,500 | 0 | 46,300 | 1,700 | 46,200 |
| 2024-11-15 | 0 | 89,700 | 0 | 48,900 | 0 | 40,800 |
| 2024-11-08 | 100 | 90,000 | 0 | 52,500 | 100 | 37,500 |
| 2024-11-01 | 0 | 88,800 | 0 | 51,600 | 0 | 37,200 |
| 2024-10-25 | 200 | 87,000 | 0 | 48,800 | 200 | 38,200 |
| 2024-10-18 | 1,000 | 90,400 | 0 | 53,800 | 1,000 | 36,600 |
| 2024-10-11 | 1,100 | 90,700 | 0 | 53,700 | 1,100 | 37,000 |
| 2024-10-04 | 1,000 | 89,400 | 0 | 53,700 | 1,000 | 35,700 |
| 2024-09-27 | 1,300 | 91,200 | 0 | 53,700 | 1,300 | 37,500 |
| 2024-09-20 | 1,500 | 98,600 | 0 | 57,400 | 1,500 | 41,200 |
| 2024-09-13 | 1,800 | 96,600 | 0 | 56,900 | 1,800 | 39,700 |
| 2024-09-06 | 2,600 | 101,000 | 0 | 55,000 | 2,600 | 46,000 |
| 2024-08-30 | 1,300 | 104,900 | 0 | 58,900 | 1,300 | 46,000 |
| 2024-08-23 | 1,700 | 103,800 | 0 | 56,700 | 1,700 | 47,100 |
| 2024-08-16 | 400 | 96,900 | 100 | 56,700 | 300 | 40,200 |
| 2024-08-09 | 0 | 102,500 | 0 | 62,200 | 0 | 40,300 |
| 2024-08-02 | 0 | 122,700 | 0 | 76,100 | 0 | 46,600 |
| 2024-07-26 | 200 | 125,500 | 0 | 81,500 | 200 | 44,000 |
| 2024-07-19 | 200 | 134,500 | 0 | 87,500 | 200 | 47,000 |
| 2024-07-12 | 200 | 132,900 | 0 | 90,700 | 200 | 42,200 |
| 2024-07-05 | 300 | 124,700 | 0 | 80,300 | 300 | 44,400 |
| 2024-06-28 | 500 | 129,600 | 0 | 85,200 | 500 | 44,400 |
| 2024-06-21 | 300 | 127,900 | 0 | 82,900 | 300 | 45,000 |
| 2024-06-14 | 300 | 130,800 | 0 | 85,200 | 300 | 45,600 |
| 2024-06-07 | 400 | 131,400 | 0 | 75,300 | 400 | 56,100 |
| 2024-05-31 | 600 | 130,300 | 0 | 72,300 | 600 | 58,000 |
| 2024-05-24 | 14,900 | 108,900 | 0 | 66,300 | 14,900 | 42,600 |
| 2024-05-17 | 600 | 98,900 | 0 | 61,100 | 600 | 37,800 |
| 2024-05-10 | 1,100 | 98,200 | 0 | 60,700 | 1,100 | 37,500 |
| 2024-05-02 | 1,100 | 98,800 | 0 | 60,200 | 1,100 | 38,600 |
| 2024-04-26 | 500 | 103,400 | 0 | 61,000 | 500 | 42,400 |
| 2024-04-19 | 500 | 116,900 | 0 | 72,500 | 500 | 44,400 |
| 2024-04-12 | 500 | 124,100 | 0 | 75,700 | 500 | 48,400 |
| 2024-04-05 | 500 | 128,600 | 0 | 75,600 | 500 | 53,000 |
| 2024-03-29 | 500 | 131,100 | 0 | 77,100 | 500 | 54,000 |
| 2024-03-22 | 300 | 160,500 | 0 | 78,800 | 300 | 81,700 |
| 2024-03-15 | 400 | 168,100 | 0 | 80,700 | 400 | 87,400 |
| 2024-03-08 | 500 | 161,600 | 0 | 86,900 | 500 | 74,700 |
| 2024-03-01 | 300 | 159,900 | 0 | 87,800 | 300 | 72,100 |
| 2024-02-22 | 900 | 173,100 | 0 | 96,400 | 900 | 76,700 |
| 2024-02-16 | 900 | 171,800 | 0 | 96,800 | 900 | 75,000 |
| 2024-02-09 | 1,000 | 148,100 | 0 | 74,200 | 1,000 | 73,900 |
| 2024-02-02 | 1,000 | 146,600 | 0 | 75,900 | 1,000 | 70,700 |
| 2024-01-26 | 1,300 | 147,500 | 0 | 77,000 | 1,300 | 70,500 |
| 2024-01-19 | 1,000 | 151,600 | 0 | 79,600 | 1,000 | 72,000 |
| 2024-01-12 | 1,300 | 149,900 | 0 | 77,300 | 1,300 | 72,600 |
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 |
|---|---|---|---|---|---|
| S100VPMS | 350 | 2025-05-08 14:39 | ユナイトアンドグロウ株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TK84 | 350 | 2024-06-05 11:35 | ユナイトアンドグロウ株式会社 | 須田 騎一朗 | 変更報告書 |
| S100TIIV | 350 | 2024-05-29 11:42 | ユナイトアンドグロウ株式会社 | 須田 騎一朗 | 変更報告書 |
| S100TCRR | 350 | 2024-05-07 14:33 | ユナイトアンドグロウ株式会社 | 須田 騎一朗 | 変更報告書 |
| S100TBPO | 360 | 2024-04-25 12:02 | ユナイトアンドグロウ株式会社 | 須田 騎一朗 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TBJT | 350 | 2024-04-24 13:57 | ユナイトアンドグロウ株式会社 | 須田 騎一朗 | 変更報告書 |
| S100T37W | 350 | 2024-03-22 12:52 | ユナイトアンドグロウ株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4486 | 1 | ユナイトアンドグロウ株式会社 - コーポレートITのシェアード社員 | 2025-06-07 17:21:44 |
| 4486 | 2 | 免責事項 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:08:05 |
| 4486 | 2 | よくあるご質問 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:08:03 |
| 4486 | 2 | IRスケジュール - ユナイトアンドグロウ株式会社 | 2024-06-19 14:08:02 |
| 4486 | 2 | 電子公告 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:08:01 |
| 4486 | 2 | 株主総会 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:07:59 |
| 4486 | 2 | 配当状況 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:07:58 |
| 4486 | 2 | 銘柄基本情報 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:07:56 |
| 4486 | 2 | 株式情報 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:07:55 |
| 4486 | 2 | 財務・業績情報 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:07:54 |