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:657920000----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
202407251,3521,3891,3511,3681,839,400-1100%101%137%98%99%97%99%103%
202407261,3671,3691,3341,3372,718,800-3198%98%148%101%100%99%97%101%
202407291,3381,3631,3331,3541,377,10017101%101%51%100%95%99%98%102%
202407301,3431,3541,3301,3401,676,500-1599%100%122%102%96%100%97%101%
202407311,3331,3581,3261,3561,629,70017101%102%97%98%94%99%98%102%
202408011,3561,3601,3241,3352,157,500-2198%98%132%98%97%102%96%101%
202408021,3101,3261,2811,2821,936,200-5496%98%90%93%103%108%93%100%
202408051,2401,2611,1551,1552,521,900-12790%93%130%106%106%113%83%100%
202408061,2101,2981,2051,2803,062,900125111%106%121%99%103%109%92%111%
202408071,2551,2611,2011,2412,822,500-3997%99%92%103%103%111%90%107%
202408081,2341,2951,2251,2771,849,30036103%103%66%98%100%106%92%111%
202408091,2951,2951,2571,2721,776,600-5100%98%96%100%101%107%92%110%
202408131,2831,2981,2751,2871,455,10015101%100%82%99%104%109%93%111%
202408141,2741,2811,2481,2631,812,600-2498%99%125%99%104%109%91%109%
202408151,2741,2751,2561,2671,587,7004100%99%88%101%103%108%91%110%
202408161,2811,2901,2651,2901,434,90024102%101%90%▲▲100%102%107%93%112%
202408191,2901,2991,2831,289965,500-1100%100%67%101%101%106%94%112%
202408201,3081,3251,3051,3231,222,40034103%101%127%100%100%105%96%115%
202408211,3191,3301,3131,3181,427,200-5100%100%117%100%101%106%96%114%
202408221,3121,3261,3061,3151,133,700-3100%100%79%▼▼100%102%106%96%114%
202408231,3121,3231,3001,317816,6002100%100%72%100%102%105%97%114%
202408261,3201,3261,3111,324772,9007101%100%95%▲▲100%101%105%98%115%
202408271,3241,3301,3131,318876,500-6100%100%113%101%104%104%97%114%
202408281,3181,3311,3151,327913,1009101%101%104%100%103%103%98%115%
202408291,3361,3461,3311,3411,458,80014101%100%160%▲▲101%103%103%100%116%
202408301,3311,3451,3281,3391,673,900-2100%101%115%100%103%102%100%116%
202409021,3401,3421,3301,341897,7002100%100%54%101%102%102%100%116%
202409031,3501,3681,3451,367962,80026102%101%107%▲▲102%103%102%100%110%
202409041,3501,3791,3471,3721,565,8005100%102%163%▲▲▲99%100%99%100%111%
202409051,3801,3891,3631,3701,073,000-2100%99%69%101%101%102%100%109%
202409061,3621,3831,3591,374848,4004100%101%79%102%102%103%100%109%
202409091,3501,3791,3491,3791,192,5005100%102%141%▲▲101%99%101%100%109%
202409101,3791,3901,3761,3871,055,7008101%101%89%▲▲▲98%97%99%100%110%
202409111,3991,4031,3611,3691,590,500-1899%98%151%99%98%101%99%108%
202409121,3831,3911,3631,3731,248,0004100%99%78%99%98%102%99%106%
202409131,3681,3681,3511,3551,692,700-1899%99%136%100%99%103%98%105%
202409171,3551,3661,3391,3611,837,4006100%100%109%100%99%103%98%103%
202409181,3561,3641,3361,3511,330,500-1099%100%72%99%101%102%97%103%
202409191,3641,3691,3441,3461,064,200-5100%99%80%▼▼99%102%103%97%102%
202409201,3481,3561,3301,3392,836,400-899%99%267%▼▼▼100%101%100%97%102%
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%94%98%102%
202410021,3561,3711,3471,3531,090,600-1299%100%102%98%98%93%98%101%
202410031,3701,3711,3361,3441,660,900-1099%98%152%▼▼101%99%94%97%100%
202410041,3601,3701,3531,3701,170,60026102%101%70%101%97%93%99%102%
202410071,3741,3901,3671,3901,284,80021101%101%110%▲▲100%98%0%100%104%
202410081,3401,3641,3361,3463,111,900-4597%100%242%100%97%0%97%101%
202410091,3471,3551,3341,3402,289,800-6100%100%74%▼▼99%96%0%96%100%
202410101,3451,3551,3261,3301,563,600-1199%99%68%▼▼▼99%97%0%96%100%
202410111,3191,3191,3041,3071,757,300-2398%99%112%▼▼▼▼100%97%0%94%100%
202410151,3071,3171,2951,3112,120,0004100%100%121%99%98%0%94%100%
202410161,3011,3121,2831,2905,628,500-2198%99%265%99%100%0%93%100%
202410171,2801,2881,2621,2737,093,600-1799%99%126%▼▼99%0%0%92%100%
202410181,2791,2811,2661,2692,415,300-5100%99%34%▼▼▼99%0%0%91%100%
202410211,2671,2671,2391,2522,566,800-1799%99%106%▼▼▼▼101%0%0%90%100%
202410221,2631,2831,2611,2804,172,20028102%101%163%%%%92%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
2024-10-185,749,100345,8002,208,10034,9003,541,000310,900
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
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
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 | USS2024-10-23 04:28:08
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
47322 株式基本情報 | USS2024-06-26 22:35:34