4732--USS-【サービス業】【中古車】中古車オークション運営最大手、中古車買い取り店「ラビット」展開
売上高:976060-当期純利益:329060-総資産:2715570-時価:703666000----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409241,3441,3621,3401,3421,562,8003100%100%55%101%102%101%97%102%
202409251,3321,3421,3221,3411,642,100-1100%101%105%102%101%98%97%102%
202409261,3501,3751,3481,3722,822,60031102%102%172%100%99%96%99%103%
202409271,3621,3651,3431,3561,752,300-1699%100%62%102%103%98%98%101%
202409301,3321,3621,3261,3571,894,7001100%102%108%100%102%95%98%101%
202410011,3641,3701,3521,3651,066,0008101%100%56%▲▲100%103%95%98%102%
202410021,3561,3711,3471,3531,090,600-1299%100%102%98%98%94%98%101%
202410031,3701,3711,3361,3441,660,900-1099%98%152%▼▼101%99%95%97%100%
202410041,3601,3701,3531,3701,170,60026102%101%70%101%97%95%99%102%
202410071,3741,3901,3671,3901,284,80021101%101%110%▲▲100%98%97%100%104%
202410081,3401,3641,3361,3463,111,900-4597%100%242%100%97%98%97%101%
202410091,3471,3551,3341,3402,289,800-6100%100%74%▼▼99%96%98%96%100%
202410101,3451,3551,3261,3301,563,600-1199%99%68%▼▼▼99%97%100%96%100%
202410111,3191,3191,3041,3071,757,300-2398%99%112%▼▼▼▼100%97%103%94%100%
202410151,3071,3171,2951,3112,120,0004100%100%121%99%98%103%94%100%
202410161,3011,3121,2831,2905,628,500-2198%99%265%99%100%105%93%100%
202410171,2801,2881,2621,2737,093,600-1799%99%126%▼▼99%100%105%92%100%
202410181,2791,2811,2661,2692,415,300-5100%99%34%▼▼▼99%100%106%91%100%
202410211,2671,2671,2391,2522,566,800-1799%99%106%▼▼▼▼101%101%109%90%100%
202410221,2631,2831,2611,2804,172,20028102%101%163%100%101%109%92%102%
202410231,2711,2911,2691,2759,581,300-5100%100%230%100%101%109%92%102%
202410241,2701,2711,2561,2692,517,100-799%100%26%▼▼98%101%110%91%101%
202410251,2711,2741,2461,2472,585,800-2298%98%103%▼▼▼102%104%113%90%100%
202410281,2471,2731,2461,2721,996,60025102%102%77%100%101%110%92%102%
202410291,2871,2901,2721,2822,500,40010101%100%125%▲▲100%103%111%92%103%
202410301,2691,2831,2641,2726,909,700-1199%100%276%100%102%110%91%102%
202410311,2861,2901,2771,2831,800,70012101%100%26%101%102%110%92%103%
202411011,2831,3021,2811,2932,131,40010101%101%118%▲▲100%101%108%93%104%
202411051,3061,3101,2851,3042,066,10011101%100%97%▲▲▲101%105%110%94%105%
202411061,2851,3171,2801,2942,776,900-1099%101%134%102%104%109%96%104%
202411071,2941,3211,2941,3132,418,10020102%102%87%99%101%107%98%105%
202411081,3231,3381,3031,3091,695,800-5100%99%70%101%102%108%98%105%
202411111,3081,3161,3051,3161,191,2007101%101%70%101%101%106%100%105%
202411121,3291,3481,3271,3452,385,50030102%101%200%▲▲100%103%104%100%108%
202411131,3421,3441,3261,3391,150,600-6100%100%48%99%103%104%100%107%
202411141,3401,3401,3261,332975,000-799%99%85%▼▼100%103%104%99%107%
202411151,3361,3561,3341,3391,281,1007100%100%131%101%105%105%100%107%
202411181,3321,3501,3301,3471,555,1009101%101%121%▲▲102%104%102%100%108%
202411191,3561,3831,3511,3821,663,20035103%102%107%▲▲▲100%102%99%100%111%
202411201,3861,4031,3741,3801,915,300-2100%100%115%100%102%99%100%111%
202411211,3841,3901,3701,3821,448,5002100%100%76%101%100%98%100%111%
202411221,3971,4061,3851,4041,390,80022102%101%96%▲▲100%99%98%100%113%
202411251,4031,4171,3981,4021,339,700-3100%100%96%100%99%98%100%110%
202411261,4061,4161,3991,4111,156,90010101%100%86%99%98%97%100%111%
202411271,4181,4201,3961,4011,282,200-1099%99%111%100%99%98%99%110%
202411281,3961,3991,3791,393893,900-899%100%70%▼▼100%98%99%99%109%
202411291,3891,3931,3821,388692,800-6100%100%78%▼▼▼100%99%99%98%107%
202412021,3871,4021,3771,393838,8006100%100%121%100%99%99%99%108%
202412031,3891,3991,3841,3891,333,700-4100%100%159%98%99%99%98%107%
202412041,3861,3941,3551,3601,815,100-2998%98%136%▼▼100%101%101%96%104%
202412051,3601,3691,3541,3611,887,2001100%100%104%101%100%101%96%104%
202412061,3611,3781,3551,3731,597,50012101%101%85%▲▲100%100%0%97%104%
202412091,3671,3761,3611,3661,483,300-799%100%93%100%100%0%97%103%
202412101,3701,3741,3621,372881,5006100%100%59%100%100%0%97%103%
202412111,3721,3741,3601,368899,800-4100%100%102%99%99%0%97%103%
202412121,3751,3801,3631,3671,105,000-1100%99%123%▼▼101%101%0%97%102%
202412131,3521,3761,3521,365968,400-3100%101%88%▼▼▼100%100%0%97%101%
202412161,3651,3701,3601,367584,7002100%100%60%100%101%0%97%100%
202412171,3621,3711,3561,365861,000-2100%100%147%99%0%0%97%100%
202412181,3611,3631,3481,348796,300-1899%99%92%▼▼102%0%0%95%100%
202412191,3311,3651,3311,3611,011,10014101%102%127%100%0%0%96%101%
202412201,3741,3791,3651,3691,270,9008101%100%126%▲▲%%%97%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-1372,00086,10050,60023,50021,40062,600
2024-12-0678,70085,20050,00025,60028,70059,600
2024-11-2991,20085,80053,90024,90037,30060,900
2024-11-22123,50088,80048,90022,90074,60065,900
2024-11-15171,000206,10049,50031,800121,500174,300
2024-11-08163,600233,10043,20040,000120,400193,100
2024-11-01174,500296,30050,10067,000124,400229,300
2024-10-25493,800373,900148,90086,500344,900287,400
2024-10-185,749,100345,8002,208,10034,9003,541,000310,900
2024-10-112,187,000499,1001,226,30047,100960,700452,000
2024-10-0453,700138,80033,30019,80020,400119,000
2024-09-2770,100150,20059,10023,70011,000126,500
2024-09-201,431,900200,0001,406,70026,60025,200173,400
2024-09-13659,200184,400648,00026,20011,200158,200
2024-09-06289,600200,500278,20032,70011,400167,800
2024-08-3064,900232,70056,70034,6008,200198,100
2024-08-2321,800224,00016,60035,0005,200189,000
2024-08-1616,000228,7009,80038,6006,200190,100
2024-08-0913,600230,7004,50038,0009,100192,700
2024-08-0215,000295,3005,00046,90010,000248,400
2024-07-2615,000298,5002,60050,20012,400248,300
2024-07-1920,200310,1002,60049,60017,600260,500
2024-07-1220,100328,4002,40050,40017,700278,000
2024-07-0519,600348,3002,20052,50017,400295,800
2024-06-2818,000412,0002,00073,00016,000339,000
2024-06-2118,200530,7001,500112,00016,700418,700

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
2024-09-13 モルガン・スタンレーMUFG証券株式会社2,127,5190.41%-1,118,4001,3681,3681,3511,3551,692,700
2024-09-12 モルガン・スタンレーMUFG証券株式会社3,245,9190.63%-958,0001,3831,3911,3631,3731,248,000
2024-09-11 モルガン・スタンレーMUFG証券株式会社4,203,9190.81%599,0001,3991,4031,3611,3691,590,500
2024-09-02 モルガン・スタンレーMUFG証券株式会社3,604,9190.70%1,3401,3421,3301,341897,700
2024-08-21 モルガン・スタンレーMUFG証券株式会社2,982,3390.58%1,3191,3301,3131,3181,427,200
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.223,0600.04%-14,573,0821,1811,2481,1811,22554,108,100
2024-05-30 Integrated Core Strategies (Asia) Pte. Ltd.14,796,1422.87%1,507,7511,2301,2351,2091,2315,062,300
2024-05-29 Barclays Capital Securities Ltd1,928,1810.37%-1,134,0001,2441,2581,2291,2434,432,800
2024-05-29 Integrated Core Strategies (Asia) Pte. Ltd.13,288,3912.58%1,369,1001,2441,2581,2291,2434,432,800
2024-05-28 Integrated Core Strategies (Asia) Pte. Ltd.11,919,2912.31%720,3001,2341,2491,2241,2483,154,300
2024-05-27 Integrated Core Strategies (Asia) Pte. Ltd.11,198,9912.17%903,3001,2521,2551,2081,2204,079,300
2024-05-24 Integrated Core Strategies (Asia) Pte. Ltd.10,295,6912.00%1,148,3001,2531,2671,2421,2523,963,900
2024-05-23 Barclays Capital Securities Ltd3,062,1810.59%-54,0001,2361,2751,2331,2743,757,400
2024-05-23 Integrated Core Strategies (Asia) Pte. Ltd.9,147,3911.77%634,2001,2361,2751,2331,2743,757,400
2024-05-22 Barclays Capital Securities Ltd3,116,1810.60%39,4001,2781,2831,2451,2573,625,200
2024-05-22 Integrated Core Strategies (Asia) Pte. Ltd.8,513,1911.65%502,8001,2781,2831,2451,2573,625,200
2024-05-21 Barclays Capital Securities Ltd3,076,7810.59%-102,4001,2711,2901,2701,2862,801,100
2024-05-21 Integrated Core Strategies (Asia) Pte. Ltd.8,010,3911.55%678,1001,2711,2901,2701,2862,801,100
2024-05-20 Integrated Core Strategies (Asia) Pte. Ltd.7,332,2911.42%657,6001,2891,2951,2621,2682,834,500
2024-05-17 Barclays Capital Securities Ltd3,179,1810.61%1,2691,3061,2601,2972,418,300
2024-05-17 Integrated Core Strategies (Asia) Pte. Ltd.6,674,6911.29%522,7001,2691,3061,2601,2972,418,300
2024-05-16 Integrated Core Strategies (Asia) Pte. Ltd.6,151,9911.19%1,001,1551,2771,2941,2651,2752,768,800
2024-05-08 Integrated Core Strategies (Asia) Pte. Ltd.5,150,8361.00%499,2721,1961,2011,1701,1793,271,800
2024-04-23 Integrated Core Strategies (Asia) Pte. Ltd.4,651,5640.90%2,587,3351,2311,2461,2211,2301,726,100
2024-04-10 GOLDMAN SACHS INTERNATIONAL2,106,7110.40%-801,7361,2131,2351,2101,2231,572,600
2024-04-03 GOLDMAN SACHS INTERNATIONAL2,908,4470.56%1,035,1771,2221,2301,2071,2242,291,200
2024-03-27 GOLDMAN SACHS INTERNATIONAL1,873,2700.72%283,7502,5652,5942,5542,5621,362,000
2024-03-25 Integrated Core Strategies (Asia) Pte. Ltd.2,064,2290.80%252,6342,6242,6252,5262,5301,360,200
2024-03-22 GOLDMAN SACHS INTERNATIONAL1,589,5200.61%241,9572,6302,6522,6042,629791,400
2024-03-15 Integrated Core Strategies (Asia) Pte. Ltd.1,811,5950.70%49,7612,6452,6702,6162,6391,239,500
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.1,761,8340.68%-173,3092,6392,7282,6302,724867,700
2024-03-07 GOLDMAN SACHS INTERNATIONAL1,347,5630.52%134,7382,6352,6492,6182,6251,001,100
2024-03-05 Integrated Core Strategies (Asia) Pte. Ltd.1,935,1430.75%288,9002,6712,6832,5912,5951,126,100

TDnet更新情報

報告日strtime銘柄タイトル
2024120314:00USS 自己株式の取得状況に関するお知らせ
2024110515:40USS 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110515:40USS 期末配当予想の修正に関するお知らせ
2024110515:40USS 自己株式の取得状況に関するお知らせ
2024101617:00USS (開示事項の経過)自己株式取得に係る事項の決定に関するお知らせ
2024101617:00USS 売出価格等の決定に関するお知らせ
2024100716:10USS 自己株式取得に係る事項の決定に関するお知らせ
2024100716:10USS 株式の売出しに関するお知らせ
2024100716:10USS 2025年3月期第2四半期USSグループ中古車オークション実績(速報)
2024080615:40USS 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080615:40USS 2025年3月期連結業績予想および配当予想の修正に関するお知らせ
2024070515:30USS 2025年3月期第1四半期USSグループ中古車オークション実績(速報)
2024062516:00USS 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
2024050815:40USS 2024年3月期 決算短信〔日本基準〕(連結)
2024050815:40USS 今後3か年(2025年3月期から2027年3月期まで)における株主還元方針策定および剰余金の配当(増配)の決定に関するお知らせ
2024040515:30USS 2024年3月期第4四半期USSグループ中古車オークション実績(速報)
2024030517:00USS 株式分割および株式分割に伴う定款の一部変更に関するお知らせ
2024020615:40USS 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024010915:30USS 2024年3月期第3四半期USSグループ中古車オークション実績(速報)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100ULO93502024-11-05 14:23株式会社ユー・エス・エス株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100UJQ83502024-10-21 14:12株式会社ユー・エス・エス株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100U3G13502024-07-29 11:00株式会社ユー・エス・エス株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100TKMJ3502024-06-06 15:45株式会社ユー・エス・エスブラックロック・ジャパン株式会社変更報告書(特例対象株券等)
S100TJUZ3502024-06-06 09:15株式会社ユー・エス・エス三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100TGH33502024-05-21 15:46株式会社ユー・エス・エスインベスコ・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)
S100T2MZ3502024-03-22 15:10株式会社ユー・エス・エスインベスコ・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)

企業サイト更新情報

codecatesite_titlemodified
47321 トップページ | USS2024-12-21 14:26:15
47322 大和IRによる「インターネットIR表彰」で優良賞を2年連続受賞2024-12-12 15:31:54
47322 株主になるメリット | USS2024-06-26 22:35:43
47322 USSの業績について | USS2024-06-26 22:35:42
47322 USSの事業 | USS2024-06-26 22:35:40
47322 決算公告(子会社決算公告) | USS2024-06-26 22:35:39
47322 定款・株式取扱規則 | USS2024-06-26 22:35:38
47322 アナリストカバレッジ | USS2024-06-26 22:35:37
47322 配当・株主優待 | USS2024-06-26 22:35:36
47322 株価情報 | USS2024-06-26 22:35:35