| 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 | 2,069 | 2,082 | 2,049 | 2,049 | 14,900 | -16 | 99% | 99% | 74% | ▼▼ | 100% | 101% | 104% | 95% | 102% |
| 20250311 | 2,029 | 2,034 | 1,990 | 2,022 | 41,400 | -27 | 99% | 100% | 278% | ▼▼▼ | 102% | 103% | 104% | 93% | 101% |
| 20250312 | 2,011 | 2,057 | 2,011 | 2,057 | 10,800 | 35 | 102% | 102% | 26% | ▲ | 99% | 101% | 98% | 96% | 102% |
| 20250313 | 2,060 | 2,085 | 2,046 | 2,048 | 9,200 | -9 | 100% | 99% | 85% | ▼ | 100% | 104% | 94% | 96% | 102% |
| 20250314 | 2,044 | 2,067 | 2,040 | 2,048 | 18,600 | 0 | 100% | 100% | 202% | -- | 100% | 103% | 93% | 96% | 102% |
| 20250317 | 2,053 | 2,069 | 2,048 | 2,053 | 13,900 | 5 | 100% | 100% | 75% | ▲ | 100% | 101% | 92% | 96% | 102% |
| 20250318 | 2,071 | 2,078 | 2,061 | 2,070 | 16,200 | 17 | 101% | 100% | 117% | ▲▲ | 101% | 102% | 89% | 97% | 103% |
| 20250319 | 2,065 | 2,085 | 2,055 | 2,080 | 14,700 | 10 | 100% | 101% | 91% | ▲▲▲ | 102% | 101% | 89% | 98% | 104% |
| 20250321 | 2,086 | 2,127 | 2,075 | 2,119 | 25,100 | 39 | 102% | 102% | 171% | ▲▲▲▲ | 99% | 98% | 88% | 100% | 106% |
| 20250324 | 2,118 | 2,139 | 2,099 | 2,100 | 38,700 | -19 | 99% | 99% | 154% | ▼ | 99% | 95% | 87% | 99% | 105% |
| 20250325 | 2,129 | 2,130 | 2,095 | 2,100 | 30,500 | 0 | 100% | 99% | 79% | -- | 100% | 92% | 89% | 99% | 105% |
| 20250326 | 2,102 | 2,106 | 2,090 | 2,104 | 28,300 | 4 | 100% | 100% | 93% | ▲ | 100% | 91% | 90% | 99% | 105% |
| 20250327 | 2,092 | 2,094 | 2,068 | 2,082 | 47,500 | -22 | 99% | 100% | 168% | ▼ | 101% | 95% | 94% | 98% | 103% |
| 20250328 | 1,999 | 2,039 | 1,994 | 2,021 | 39,200 | -61 | 97% | 101% | 83% | ▼▼ | 97% | 92% | 94% | 95% | 100% |
| 20250331 | 1,995 | 1,995 | 1,921 | 1,926 | 52,500 | -95 | 95% | 97% | 134% | ▼▼▼ | 97% | 89% | 96% | 91% | 100% |
| 20250401 | 1,960 | 1,960 | 1,904 | 1,904 | 39,900 | -22 | 99% | 97% | 76% | ▼▼▼▼ | 100% | 92% | 99% | 90% | 100% |
| 20250402 | 1,901 | 1,918 | 1,891 | 1,897 | 40,700 | -7 | 100% | 100% | 102% | ▼▼▼▼▼ | 101% | 97% | 104% | 90% | 100% |
| 20250403 | 1,820 | 1,847 | 1,802 | 1,833 | 31,600 | -64 | 97% | 101% | 78% | ▼▼▼▼▼▼ | 99% | 101% | 108% | 87% | 100% |
| 20250404 | 1,760 | 1,763 | 1,697 | 1,741 | 81,500 | -92 | 95% | 99% | 258% | ▼▼▼▼▼▼▼ | 104% | 108% | 112% | 82% | 100% |
| 20250408 | 1,688 | 1,766 | 1,688 | 1,748 | 34,500 | 7 | 100% | 104% | 42% | ▲ | 98% | 107% | 113% | 82% | 100% |
| 20250409 | 1,708 | 1,720 | 1,655 | 1,679 | 46,800 | -69 | 96% | 98% | 136% | ▼ | 98% | 101% | 106% | 79% | 100% |
| 20250410 | 1,814 | 1,830 | 1,742 | 1,771 | 43,600 | 92 | 105% | 98% | 93% | ▲ | 103% | 103% | 112% | 84% | 105% |
| 20250411 | 1,732 | 1,789 | 1,700 | 1,783 | 28,300 | 12 | 101% | 103% | 65% | ▲▲ | 101% | 103% | 109% | 84% | 106% |
| 20250414 | 1,800 | 1,825 | 1,770 | 1,824 | 30,500 | 41 | 102% | 101% | 108% | ▲▲▲ | 100% | 101% | 107% | 86% | 109% |
| 20250415 | 1,838 | 1,845 | 1,824 | 1,833 | 20,400 | 9 | 100% | 100% | 67% | ▲▲▲▲ | 97% | 101% | 108% | 87% | 109% |
| 20250416 | 1,834 | 1,834 | 1,775 | 1,783 | 23,900 | -50 | 97% | 97% | 117% | ▼ | 101% | 105% | 112% | 84% | 106% |
| 20250417 | 1,774 | 1,792 | 1,767 | 1,792 | 41,700 | 9 | 101% | 101% | 174% | ▲ | 103% | 104% | 114% | 85% | 107% |
| 20250418 | 1,797 | 1,850 | 1,792 | 1,850 | 26,400 | 58 | 103% | 103% | 63% | ▲▲ | 100% | 102% | 111% | 87% | 110% |
| 20250421 | 1,847 | 1,866 | 1,838 | 1,854 | 9,800 | 4 | 100% | 100% | 37% | ▲▲▲ | 101% | 102% | 111% | 88% | 110% |
| 20250422 | 1,836 | 1,884 | 1,836 | 1,861 | 10,200 | 7 | 100% | 101% | 104% | ▲▲▲▲ | 99% | 100% | 108% | 88% | 111% |
| 20250423 | 1,890 | 1,894 | 1,866 | 1,870 | 12,100 | 9 | 100% | 99% | 119% | ▲▲▲▲▲ | 100% | 100% | 109% | 89% | 111% |
| 20250424 | 1,882 | 1,887 | 1,860 | 1,876 | 13,500 | 6 | 100% | 100% | 112% | ▲▲▲▲▲▲ | 100% | 101% | 109% | 90% | 112% |
| 20250425 | 1,877 | 1,891 | 1,857 | 1,868 | 11,500 | -8 | 100% | 100% | 85% | ▼ | 99% | 100% | 108% | 92% | 111% |
| 20250428 | 1,887 | 1,893 | 1,872 | 1,874 | 16,600 | 6 | 100% | 99% | 144% | ▲ | 101% | 102% | 109% | 97% | 112% |
| 20250430 | 1,874 | 1,895 | 1,870 | 1,891 | 19,600 | 17 | 101% | 101% | 118% | ▲▲ | 100% | 103% | 109% | 99% | 113% |
| 20250501 | 1,875 | 1,890 | 1,864 | 1,870 | 23,400 | -21 | 99% | 100% | 119% | ▼ | 101% | 103% | 109% | 99% | 111% |
| 20250502 | 1,875 | 1,894 | 1,868 | 1,892 | 21,100 | 22 | 101% | 101% | 90% | ▲ | 101% | 104% | 108% | 100% | 113% |
| 20250507 | 1,883 | 1,904 | 1,875 | 1,896 | 20,300 | 4 | 100% | 101% | 96% | ▲▲ | 101% | 103% | 108% | 100% | 113% |
| 20250508 | 1,893 | 1,911 | 1,883 | 1,910 | 9,900 | 14 | 101% | 101% | 49% | ▲▲▲ | 101% | 103% | 107% | 100% | 114% |
| 20250509 | 1,913 | 1,935 | 1,913 | 1,929 | 20,800 | 19 | 101% | 101% | 210% | ▲▲▲▲ | 101% | 103% | 106% | 100% | 115% |
| 20250512 | 1,928 | 1,939 | 1,916 | 1,939 | 16,000 | 10 | 101% | 101% | 77% | ▲▲▲▲▲ | 100% | 105% | 104% | 100% | 109% |
| 20250513 | 1,952 | 1,958 | 1,931 | 1,953 | 15,300 | 14 | 101% | 100% | 96% | ▲▲▲▲▲▲ | 100% | 105% | 104% | 100% | 110% |
| 20250514 | 1,951 | 1,955 | 1,915 | 1,943 | 46,000 | -10 | 99% | 100% | 301% | ▼ | 100% | 102% | 103% | 99% | 109% |
| 20250515 | 1,970 | 2,005 | 1,958 | 1,973 | 65,200 | 30 | 102% | 100% | 142% | ▲ | 101% | 103% | 104% | 100% | 111% |
| 20250516 | 1,965 | 1,998 | 1,965 | 1,986 | 19,400 | 13 | 101% | 101% | 30% | ▲▲ | 103% | 102% | 102% | 100% | 111% |
| 20250519 | 1,990 | 2,044 | 1,990 | 2,044 | 24,400 | 58 | 103% | 103% | 126% | ▲▲▲ | 98% | 99% | 99% | 100% | 114% |
| 20250520 | 2,049 | 2,052 | 2,003 | 2,016 | 24,800 | -28 | 99% | 98% | 102% | ▼ | 99% | 101% | 101% | 99% | 109% |
| 20250521 | 2,026 | 2,035 | 2,005 | 2,012 | 18,600 | -4 | 100% | 99% | 75% | ▼▼ | 100% | 100% | 101% | 98% | 109% |
| 20250522 | 2,020 | 2,035 | 2,008 | 2,022 | 30,200 | 10 | 100% | 100% | 162% | ▲ | 100% | 100% | 99% | 99% | 109% |
| 20250523 | 2,039 | 2,052 | 2,025 | 2,038 | 29,700 | 16 | 101% | 100% | 98% | ▲▲ | 100% | 100% | 0% | 100% | 109% |
| 20250526 | 2,040 | 2,052 | 2,037 | 2,037 | 12,900 | -1 | 100% | 100% | 43% | ▼ | 99% | 99% | 0% | 100% | 109% |
| 20250527 | 2,037 | 2,037 | 1,995 | 2,016 | 19,900 | -21 | 99% | 99% | 154% | ▼▼ | 100% | 99% | 0% | 99% | 108% |
| 20250528 | 2,016 | 2,031 | 2,005 | 2,011 | 37,800 | -5 | 100% | 100% | 190% | ▼▼▼ | 101% | 100% | 0% | 98% | 108% |
| 20250529 | 2,013 | 2,041 | 2,013 | 2,035 | 21,400 | 24 | 101% | 101% | 57% | ▲ | 100% | 101% | 0% | 100% | 109% |
| 20250530 | 2,017 | 2,021 | 2,003 | 2,017 | 19,300 | -18 | 99% | 100% | 90% | ▼ | 100% | 102% | 0% | 99% | 108% |
| 20250602 | 1,999 | 2,015 | 1,988 | 1,997 | 12,700 | -20 | 99% | 100% | 66% | ▼▼ | 100% | 101% | 0% | 98% | 106% |
| 20250603 | 2,005 | 2,005 | 1,987 | 1,995 | 14,600 | -2 | 100% | 100% | 115% | ▼▼▼ | 101% | 0% | 0% | 98% | 105% |
| 20250604 | 1,995 | 2,026 | 1,984 | 2,006 | 22,200 | 11 | 101% | 101% | 152% | ▲ | 101% | 0% | 0% | 98% | 105% |
| 20250605 | 2,019 | 2,039 | 2,014 | 2,037 | 19,200 | 31 | 102% | 101% | 86% | ▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20250606 | 2,037 | 2,047 | 2,013 | 2,024 | 15,300 | -13 | 99% | 99% | 80% | ▼ | % | % | % | 99% | 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 | 3,400 | 57,800 | 100 | 23,200 | 3,300 | 34,600 |
| 2025-05-23 | 2,100 | 58,100 | 100 | 23,300 | 2,000 | 34,800 |
| 2025-05-16 | 2,200 | 61,800 | 100 | 23,700 | 2,100 | 38,100 |
| 2025-05-09 | 1,400 | 64,700 | 100 | 26,000 | 1,300 | 38,700 |
| 2025-05-02 | 1,800 | 63,300 | 100 | 23,900 | 1,700 | 39,400 |
| 2025-04-25 | 900 | 61,300 | 100 | 23,300 | 800 | 38,000 |
| 2025-04-18 | 1,800 | 64,800 | 100 | 24,500 | 1,700 | 40,300 |
| 2025-04-11 | 1,700 | 64,200 | 100 | 22,500 | 1,600 | 41,700 |
| 2025-04-04 | 2,900 | 77,700 | 0 | 28,900 | 2,900 | 48,800 |
| 2025-03-28 | 1,900 | 61,600 | 0 | 23,600 | 1,900 | 38,000 |
| 2025-03-21 | 2,200 | 59,000 | 0 | 21,600 | 2,200 | 37,400 |
| 2025-03-14 | 2,100 | 61,200 | 0 | 20,800 | 2,100 | 40,400 |
| 2025-03-07 | 2,300 | 59,400 | 0 | 20,700 | 2,300 | 38,700 |
| 2025-02-28 | 2,600 | 67,000 | 0 | 24,100 | 2,600 | 42,900 |
| 2025-02-21 | 2,700 | 66,300 | 0 | 22,300 | 2,700 | 44,000 |
| 2025-02-14 | 4,300 | 62,600 | 0 | 20,500 | 4,300 | 42,100 |
| 2025-02-07 | 5,400 | 76,000 | 0 | 26,400 | 5,400 | 49,600 |
| 2025-01-31 | 4,000 | 67,300 | 0 | 29,100 | 4,000 | 38,200 |
| 2025-01-24 | 4,300 | 63,800 | 0 | 27,200 | 4,300 | 36,600 |
| 2025-01-17 | 4,700 | 67,700 | 0 | 31,600 | 4,700 | 36,100 |
| 2025-01-10 | 4,700 | 69,700 | 0 | 30,700 | 4,700 | 39,000 |
| 2024-12-27 | 4,600 | 65,500 | 0 | 28,900 | 4,600 | 36,600 |
| 2024-12-20 | 7,600 | 70,900 | 0 | 31,600 | 7,600 | 39,300 |
| 2024-12-13 | 9,500 | 81,800 | 0 | 39,700 | 9,500 | 42,100 |
| 2024-12-06 | 8,500 | 85,800 | 0 | 40,600 | 8,500 | 45,200 |
| 2024-11-29 | 9,400 | 98,400 | 0 | 42,200 | 9,400 | 56,200 |
| 2024-11-22 | 11,600 | 107,800 | 0 | 43,000 | 11,600 | 64,800 |
| 2024-11-15 | 12,100 | 123,900 | 0 | 36,100 | 12,100 | 87,800 |
| 2024-11-08 | 2,500 | 84,300 | 0 | 27,500 | 2,500 | 56,800 |
| 2024-11-01 | 1,200 | 78,400 | 0 | 23,800 | 1,200 | 54,600 |
| 2024-10-25 | 1,400 | 79,000 | 0 | 22,200 | 1,400 | 56,800 |
| 2024-10-18 | 1,200 | 73,900 | 0 | 21,600 | 1,200 | 52,300 |
| 2024-10-11 | 1,500 | 68,400 | 0 | 20,000 | 1,500 | 48,400 |
| 2024-10-04 | 1,900 | 74,200 | 0 | 25,800 | 1,900 | 48,400 |
| 2024-09-27 | 1,300 | 81,300 | 0 | 29,300 | 1,300 | 52,000 |
| 2024-09-20 | 1,300 | 96,900 | 0 | 29,800 | 1,300 | 67,100 |
| 2024-09-13 | 4,000 | 94,400 | 0 | 24,100 | 4,000 | 70,300 |
| 2024-09-06 | 2,900 | 91,000 | 0 | 20,500 | 2,900 | 70,500 |
| 2024-08-30 | 900 | 89,000 | 0 | 21,100 | 900 | 67,900 |
| 2024-08-23 | 3,500 | 101,500 | 0 | 27,000 | 3,500 | 74,500 |
| 2024-08-16 | 2,200 | 114,700 | 0 | 24,300 | 2,200 | 90,400 |
| 2024-08-09 | 2,200 | 99,400 | 0 | 19,900 | 2,200 | 79,500 |
| 2024-08-02 | 1,900 | 171,400 | 0 | 69,800 | 1,900 | 101,600 |
| 2024-07-26 | 1,900 | 176,000 | 0 | 71,800 | 1,900 | 104,200 |
| 2024-07-19 | 2,000 | 171,100 | 0 | 70,100 | 2,000 | 101,000 |
| 2024-07-12 | 2,900 | 173,400 | 0 | 70,600 | 2,900 | 102,800 |
| 2024-07-05 | 2,600 | 156,300 | 0 | 40,100 | 2,600 | 116,200 |
| 2024-06-28 | 3,200 | 157,000 | 0 | 40,200 | 3,200 | 116,800 |
| 2024-06-21 | 3,600 | 167,200 | 0 | 47,700 | 3,600 | 119,500 |
| 2024-06-14 | 4,300 | 179,800 | 0 | 50,500 | 4,300 | 129,300 |
| 2024-06-07 | 4,100 | 183,800 | 0 | 48,400 | 4,100 | 135,400 |
| 2024-05-31 | 4,300 | 194,000 | 0 | 48,000 | 4,300 | 146,000 |
| 2024-05-24 | 2,000 | 201,800 | 0 | 49,900 | 2,000 | 151,900 |
| 2024-05-17 | 2,100 | 190,800 | 0 | 48,700 | 2,100 | 142,100 |
| 2024-05-10 | 2,400 | 176,700 | 0 | 47,900 | 2,400 | 128,800 |
| 2024-05-02 | 3,500 | 180,700 | 0 | 46,500 | 3,500 | 134,200 |
| 2024-04-26 | 3,700 | 171,100 | 0 | 45,500 | 3,700 | 125,600 |
| 2024-04-19 | 5,200 | 169,800 | 0 | 46,600 | 5,200 | 123,200 |
| 2024-04-12 | 8,900 | 172,500 | 0 | 50,000 | 8,900 | 122,500 |
| 2024-04-05 | 8,900 | 167,500 | 0 | 50,100 | 8,900 | 117,400 |
| 2024-03-29 | 7,300 | 147,800 | 0 | 46,000 | 7,300 | 101,800 |
| 2024-03-22 | 6,500 | 169,100 | 0 | 52,700 | 6,500 | 116,400 |
| 2024-03-15 | 9,400 | 167,000 | 0 | 51,000 | 9,400 | 116,000 |
| 2024-03-08 | 8,700 | 186,500 | 0 | 53,500 | 8,700 | 133,000 |
| 2024-03-01 | 8,400 | 200,800 | 0 | 57,500 | 8,400 | 143,300 |
| 2024-02-22 | 10,900 | 184,200 | 0 | 53,100 | 10,900 | 131,100 |
| 2024-02-16 | 11,300 | 202,200 | 0 | 50,800 | 11,300 | 151,400 |
| 2024-02-09 | 11,300 | 238,700 | 0 | 54,800 | 11,300 | 183,900 |
| 2024-02-02 | 9,300 | 209,100 | 0 | 56,700 | 9,300 | 152,400 |
| 2024-01-26 | 5,800 | 171,000 | 0 | 44,800 | 5,800 | 126,200 |
| 2024-01-19 | 7,200 | 176,500 | 0 | 44,800 | 7,200 | 131,700 |
| 2024-01-12 | 7,000 | 178,900 | 0 | 50,000 | 7,000 | 128,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250603 | 10:00 | ユシロ | 自己株式の取得状況に関するお知らせ |
| 20250514 | 17:00 | ユシロ | 2025年3月期決算短信〔日本基準〕(連結) |
| 20250514 | 17:00 | ユシロ | 剰余金の配当に関するお知らせ |
| 20250514 | 17:00 | ユシロ | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20250416 | 15:30 | ユシロ | 取締役・執行役員の異動に関するお知らせ |
| 20250328 | 15:30 | ユシロ化 | (開示事項の経過)当社連結子会社の異動を伴う株主割当増資完了のお知らせ |
| 20250207 | 15:30 | ユシロ化 | 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 20241121 | 10:00 | ユシロ化 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20241120 | 16:30 | ユシロ化 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20241120 | 16:30 | ユシロ化 | 執行役員の異動に関するお知らせ |
| 20241108 | 15:30 | ユシロ化 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240806 | 15:00 | ユシロ化 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240701 | 15:00 | ユシロ化 | 連結子会社の株主割当増資及び当該連結子会社の異動に関するお知らせ |
| 20240522 | 17:30 | ユシロ化 | （訂正）「当社株式等の大規模買付行為に関する対応方針（買収への対応方針）の継続について」の一部訂正について |
| 20240522 | 15:00 | ユシロ化 | 商号の変更及び定款一部変更に関するお知らせ |
| 20240522 | 15:00 | ユシロ化 | 会計監査人の異動に関するお知らせ |
| 20240522 | 15:00 | ユシロ化 | 当社株式等の大規模買付行為に関する対応方針（買収への対応方針）の継続について |
| 20240312 | 15:00 | ユシロ化 | 監査等委員である取締役の異動に関するお知らせ |
| 20240214 | 17:00 | ユシロ化 | 第20次中期経営計画策定に関するお知らせ |
| 20240206 | 15:00 | ユシロ化 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:00 | ユシロ化 | 業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5013 | 1 | 株式会社ユシロ | 2025-06-06 19:27:46 |
| 5013 | 2 | 第92回定時株主総会招集ご通知を掲載しました。 | 2025-06-02 16:31:30 |
| 5013 | 2 | 2025年3月期決算説明資料、IR動画を掲載しました。 | 2025-05-29 13:31:07 |
| 5013 | 2 | 2025年3月期決算短信を掲載しました。 | 2025-05-14 20:28:36 |
| 5013 | 2 | （開示事項の経過）当社連結子会社の異動を伴う株主割当増資完了のお知らせを掲載しました。 | 2025-03-28 20:28:54 |
| 5013 | 2 | 2025年3月期第3四半期決算短信を掲載しました。 | 2025-02-07 18:30:02 |
| 5013 | 2 | 2025年3月期第3四半期決算説明資料を掲載しました。 | 2025-02-07 18:30:01 |
| 5013 | 2 | 第92期中間報告書を掲載しました。 | 2024-12-13 21:29:35 |
| 5013 | 2 | 第92期半期報告書を掲載しました。 | 2024-11-11 18:29:41 |
| 5013 | 2 | 2025年3月期第2四半期（中間期）決算短信を掲載しました。 | 2024-11-08 17:29:46 |