| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,769 | 1,780 | 1,742 | 1,749 | 55,800 | -30 | 98% | 99% | 97% | ▼▼▼▼▼ | 101% | 103% | 102% | 88% | 100% |
| 20240726 | 1,749 | 1,784 | 1,741 | 1,759 | 24,200 | 10 | 101% | 101% | 43% | ▲ | 101% | 97% | 100% | 89% | 101% |
| 20240729 | 1,783 | 1,804 | 1,775 | 1,792 | 17,800 | 33 | 102% | 101% | 74% | ▲▲ | 100% | 90% | 100% | 91% | 102% |
| 20240730 | 1,770 | 1,781 | 1,770 | 1,771 | 18,900 | -21 | 99% | 100% | 106% | ▼ | 103% | 83% | 101% | 90% | 101% |
| 20240731 | 1,754 | 1,810 | 1,745 | 1,810 | 21,200 | 39 | 102% | 103% | 112% | ▲ | 96% | 90% | 99% | 92% | 103% |
| 20240801 | 1,798 | 1,798 | 1,706 | 1,723 | 49,800 | -87 | 95% | 96% | 235% | ▼ | 96% | 98% | 106% | 87% | 100% |
| 20240802 | 1,650 | 1,660 | 1,586 | 1,586 | 65,800 | -137 | 92% | 96% | 132% | ▼▼ | 90% | 112% | 120% | 80% | 100% |
| 20240805 | 1,466 | 1,483 | 1,287 | 1,325 | 125,000 | -261 | 84% | 90% | 190% | ▼▼▼ | 103% | 120% | 122% | 67% | 100% |
| 20240806 | 1,415 | 1,488 | 1,400 | 1,458 | 61,100 | 133 | 110% | 103% | 49% | ▲ | 108% | 113% | 115% | 74% | 110% |
| 20240807 | 1,503 | 1,654 | 1,498 | 1,623 | 99,200 | 165 | 111% | 108% | 162% | ▲▲ | 100% | 107% | 107% | 82% | 122% |
| 20240808 | 1,610 | 1,646 | 1,593 | 1,606 | 76,000 | -17 | 99% | 100% | 77% | ▼ | 100% | 108% | 104% | 81% | 121% |
| 20240809 | 1,646 | 1,681 | 1,597 | 1,638 | 53,100 | 32 | 102% | 100% | 70% | ▲ | 102% | 107% | 104% | 83% | 124% |
| 20240813 | 1,654 | 1,704 | 1,651 | 1,692 | 42,000 | 54 | 103% | 102% | 79% | ▲▲ | 100% | 103% | 101% | 86% | 128% |
| 20240814 | 1,696 | 1,742 | 1,676 | 1,700 | 45,700 | 8 | 100% | 100% | 109% | ▲▲▲ | 101% | 103% | 101% | 88% | 128% |
| 20240815 | 1,701 | 1,747 | 1,681 | 1,726 | 40,500 | 26 | 102% | 101% | 89% | ▲▲▲▲ | 101% | 98% | 98% | 89% | 130% |
| 20240816 | 1,755 | 1,777 | 1,744 | 1,777 | 48,900 | 51 | 103% | 101% | 121% | ▲▲▲▲▲ | 98% | 98% | 98% | 95% | 134% |
| 20240819 | 1,749 | 1,761 | 1,721 | 1,721 | 44,500 | -56 | 97% | 98% | 91% | ▼ | 102% | 100% | 99% | 95% | 130% |
| 20240820 | 1,724 | 1,768 | 1,724 | 1,754 | 22,800 | 33 | 102% | 102% | 51% | ▲ | 99% | 99% | 94% | 97% | 132% |
| 20240821 | 1,732 | 1,740 | 1,707 | 1,720 | 24,400 | -34 | 98% | 99% | 107% | ▼ | 99% | 100% | 94% | 95% | 130% |
| 20240822 | 1,722 | 1,745 | 1,694 | 1,707 | 28,900 | -13 | 99% | 99% | 118% | ▼▼ | 101% | 99% | 93% | 94% | 129% |
| 20240823 | 1,707 | 1,727 | 1,704 | 1,722 | 13,300 | 15 | 101% | 101% | 46% | ▲ | 100% | 101% | 95% | 95% | 130% |
| 20240826 | 1,697 | 1,721 | 1,691 | 1,704 | 18,400 | -18 | 99% | 100% | 138% | ▼ | 100% | 100% | 94% | 94% | 129% |
| 20240827 | 1,711 | 1,734 | 1,702 | 1,718 | 19,600 | 14 | 101% | 100% | 107% | ▲ | 99% | 100% | 96% | 95% | 130% |
| 20240828 | 1,707 | 1,707 | 1,683 | 1,687 | 17,900 | -31 | 98% | 99% | 91% | ▼ | 101% | 101% | 98% | 93% | 127% |
| 20240829 | 1,687 | 1,702 | 1,685 | 1,698 | 11,900 | 11 | 101% | 101% | 66% | ▲ | 101% | 96% | 97% | 96% | 128% |
| 20240830 | 1,700 | 1,720 | 1,695 | 1,715 | 21,300 | 17 | 101% | 101% | 179% | ▲▲ | 100% | 95% | 96% | 97% | 129% |
| 20240902 | 1,716 | 1,716 | 1,695 | 1,710 | 14,400 | -5 | 100% | 100% | 68% | ▼ | 100% | 93% | 96% | 96% | 129% |
| 20240903 | 1,717 | 1,725 | 1,707 | 1,710 | 14,700 | 0 | 100% | 100% | 102% | -- | 99% | 95% | 100% | 96% | 117% |
| 20240904 | 1,652 | 1,670 | 1,626 | 1,631 | 46,100 | -79 | 95% | 99% | 314% | ▼ | 100% | 96% | 102% | 92% | 102% |
| 20240905 | 1,622 | 1,655 | 1,610 | 1,622 | 27,600 | -9 | 99% | 100% | 60% | ▼▼ | 98% | 95% | 102% | 91% | 101% |
| 20240906 | 1,623 | 1,623 | 1,578 | 1,591 | 33,300 | -31 | 98% | 98% | 121% | ▼▼▼ | 101% | 99% | 106% | 90% | 100% |
| 20240909 | 1,561 | 1,576 | 1,528 | 1,576 | 42,300 | -15 | 99% | 101% | 127% | ▼▼▼▼ | 99% | 97% | 105% | 89% | 100% |
| 20240910 | 1,576 | 1,582 | 1,551 | 1,556 | 31,400 | -20 | 99% | 99% | 74% | ▼▼▼▼▼ | 97% | 101% | 106% | 88% | 100% |
| 20240911 | 1,553 | 1,553 | 1,501 | 1,514 | 38,600 | -42 | 97% | 97% | 123% | ▼▼▼▼▼▼ | 99% | 102% | 107% | 85% | 100% |
| 20240912 | 1,549 | 1,549 | 1,512 | 1,539 | 46,900 | 25 | 102% | 99% | 122% | ▲ | 100% | 104% | 108% | 87% | 102% |
| 20240913 | 1,528 | 1,535 | 1,521 | 1,530 | 27,400 | -9 | 99% | 100% | 58% | ▼ | 100% | 105% | 108% | 87% | 101% |
| 20240917 | 1,531 | 1,540 | 1,500 | 1,526 | 33,200 | -4 | 100% | 100% | 121% | ▼▼ | 102% | 105% | 107% | 87% | 101% |
| 20240918 | 1,540 | 1,567 | 1,540 | 1,567 | 20,900 | 41 | 103% | 102% | 63% | ▲ | 100% | 104% | 104% | 91% | 104% |
| 20240919 | 1,581 | 1,593 | 1,560 | 1,580 | 26,600 | 13 | 101% | 100% | 127% | ▲▲ | 99% | 103% | 103% | 92% | 104% |
| 20240920 | 1,603 | 1,606 | 1,589 | 1,592 | 26,700 | 12 | 101% | 99% | 100% | ▲▲▲ | 99% | 101% | 101% | 92% | 105% |
| 20240924 | 1,613 | 1,626 | 1,594 | 1,604 | 22,600 | 12 | 101% | 99% | 85% | ▲▲▲▲ | 100% | 99% | 100% | 93% | 106% |
| 20240925 | 1,614 | 1,622 | 1,592 | 1,610 | 27,600 | 6 | 100% | 100% | 122% | ▲▲▲▲▲ | 102% | 98% | 100% | 94% | 106% |
| 20240926 | 1,620 | 1,647 | 1,606 | 1,647 | 32,900 | 37 | 102% | 102% | 119% | ▲▲▲▲▲▲ | 100% | 98% | 100% | 96% | 109% |
| 20240927 | 1,630 | 1,633 | 1,560 | 1,625 | 29,700 | -22 | 99% | 100% | 90% | ▼ | 100% | 104% | 103% | 95% | 107% |
| 20240930 | 1,568 | 1,588 | 1,550 | 1,562 | 27,500 | -63 | 96% | 100% | 93% | ▼▼ | 102% | 105% | 103% | 91% | 103% |
| 20241001 | 1,565 | 1,606 | 1,565 | 1,595 | 21,300 | 33 | 102% | 102% | 77% | ▲ | 101% | 104% | 101% | 93% | 105% |
| 20241002 | 1,585 | 1,611 | 1,585 | 1,593 | 19,600 | -2 | 100% | 101% | 92% | ▼ | 98% | 100% | 98% | 93% | 105% |
| 20241003 | 1,625 | 1,630 | 1,600 | 1,600 | 11,800 | 7 | 100% | 98% | 60% | ▲ | 102% | 101% | 100% | 97% | 106% |
| 20241004 | 1,603 | 1,640 | 1,603 | 1,636 | 20,100 | 36 | 102% | 102% | 170% | ▲▲ | 100% | 98% | 94% | 99% | 108% |
| 20241007 | 1,651 | 1,655 | 1,631 | 1,650 | 16,500 | 14 | 101% | 100% | 82% | ▲▲▲ | 99% | 99% | 0% | 100% | 109% |
| 20241008 | 1,636 | 1,646 | 1,620 | 1,620 | 17,400 | -30 | 98% | 99% | 105% | ▼ | 99% | 99% | 0% | 98% | 107% |
| 20241009 | 1,630 | 1,630 | 1,612 | 1,621 | 17,700 | 1 | 100% | 99% | 102% | ▲ | 100% | 99% | 0% | 98% | 107% |
| 20241010 | 1,622 | 1,628 | 1,610 | 1,618 | 19,500 | -3 | 100% | 100% | 110% | ▼ | 101% | 100% | 0% | 98% | 107% |
| 20241011 | 1,610 | 1,630 | 1,610 | 1,622 | 33,100 | 4 | 100% | 101% | 170% | ▲ | 99% | 97% | 0% | 98% | 106% |
| 20241015 | 1,639 | 1,639 | 1,609 | 1,619 | 17,700 | -3 | 100% | 99% | 53% | ▼ | 101% | 100% | 0% | 98% | 106% |
| 20241016 | 1,600 | 1,622 | 1,596 | 1,608 | 27,600 | -11 | 99% | 101% | 156% | ▼▼ | 100% | 97% | 0% | 97% | 105% |
| 20241017 | 1,610 | 1,616 | 1,603 | 1,605 | 24,700 | -3 | 100% | 100% | 89% | ▼▼▼ | 99% | 0% | 0% | 97% | 103% |
| 20241018 | 1,610 | 1,611 | 1,586 | 1,588 | 25,000 | -17 | 99% | 99% | 101% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20241021 | 1,590 | 1,598 | 1,584 | 1,596 | 13,800 | 8 | 101% | 100% | 55% | ▲ | 97% | 0% | 0% | 97% | 102% |
| 20241022 | 1,596 | 1,596 | 1,554 | 1,556 | 31,200 | -40 | 97% | 97% | 226% | ▼ | % | % | % | 94% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | ユシロ化学工業株式会社 | 2024-10-22 22:28:10 |
| 5013 | 2 | 2025年3月期第1四半期決算短信を掲載しました。 | 2024-08-06 16:29:30 |
| 5013 | 2 | 2025年3月期第1四半期決算説明資料を掲載しました。 | 2024-08-06 16:29:29 |
| 5013 | 2 | 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を掲載しました。 | 2024-07-02 03:28:34 |
| 5013 | 2 | 第91期有価証券報告書を掲載しました。 | 2024-06-27 00:45:00 |
| 5013 | 2 | コーポレート・ガバナンス報告書（2024年6月）を掲載しました。 | 2024-06-27 00:44:58 |
| 5013 | 2 | 第91期報告書を掲載しました。 | 2024-06-27 00:44:57 |
| 5013 | 2 | 社長挨拶｜企業情報｜ユシロ化学工業株式会社 | 2024-06-18 07:28:02 |
| 5013 | 2 | 株主・投資家情報｜ユシロ化学工業株式会社 | 2024-06-18 07:28:01 |
| 5013 | 2 | 株主総会｜株主・投資家情報｜ユシロ化学工業株式会社 | 2024-06-15 12:50:18 |