| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 96% | 99% | 108% |
| 20241007 | 1,651 | 1,655 | 1,631 | 1,650 | 16,500 | 14 | 101% | 100% | 82% | ▲▲▲ | 99% | 99% | 97% | 100% | 109% |
| 20241008 | 1,636 | 1,646 | 1,620 | 1,620 | 17,400 | -30 | 98% | 99% | 105% | ▼ | 99% | 99% | 98% | 98% | 107% |
| 20241009 | 1,630 | 1,630 | 1,612 | 1,621 | 17,700 | 1 | 100% | 99% | 102% | ▲ | 100% | 99% | 98% | 98% | 107% |
| 20241010 | 1,622 | 1,628 | 1,610 | 1,618 | 19,500 | -3 | 100% | 100% | 110% | ▼ | 101% | 100% | 121% | 98% | 107% |
| 20241011 | 1,610 | 1,630 | 1,610 | 1,622 | 33,100 | 4 | 100% | 101% | 170% | ▲ | 99% | 97% | 123% | 98% | 106% |
| 20241015 | 1,639 | 1,639 | 1,609 | 1,619 | 17,700 | -3 | 100% | 99% | 53% | ▼ | 101% | 100% | 127% | 98% | 106% |
| 20241016 | 1,600 | 1,622 | 1,596 | 1,608 | 27,600 | -11 | 99% | 101% | 156% | ▼▼ | 100% | 97% | 129% | 97% | 105% |
| 20241017 | 1,610 | 1,616 | 1,603 | 1,605 | 24,700 | -3 | 100% | 100% | 89% | ▼▼▼ | 99% | 96% | 132% | 97% | 103% |
| 20241018 | 1,610 | 1,611 | 1,586 | 1,588 | 25,000 | -17 | 99% | 99% | 101% | ▼▼▼▼ | 100% | 97% | 134% | 96% | 102% |
| 20241021 | 1,590 | 1,598 | 1,584 | 1,596 | 13,800 | 8 | 101% | 100% | 55% | ▲ | 97% | 97% | 133% | 97% | 102% |
| 20241022 | 1,596 | 1,596 | 1,554 | 1,556 | 31,200 | -40 | 97% | 97% | 226% | ▼ | 100% | 101% | 139% | 94% | 100% |
| 20241023 | 1,550 | 1,571 | 1,532 | 1,546 | 27,400 | -10 | 99% | 100% | 88% | ▼▼ | 101% | 102% | 142% | 94% | 100% |
| 20241024 | 1,536 | 1,558 | 1,530 | 1,550 | 21,100 | 4 | 100% | 101% | 77% | ▲ | 98% | 101% | 141% | 94% | 100% |
| 20241025 | 1,558 | 1,558 | 1,512 | 1,521 | 29,800 | -29 | 98% | 98% | 141% | ▼ | 102% | 104% | 145% | 92% | 100% |
| 20241028 | 1,517 | 1,555 | 1,515 | 1,543 | 16,100 | 22 | 101% | 102% | 54% | ▲ | 101% | 100% | 142% | 94% | 101% |
| 20241029 | 1,543 | 1,559 | 1,537 | 1,559 | 12,100 | 16 | 101% | 101% | 75% | ▲▲ | 100% | 99% | 141% | 94% | 102% |
| 20241030 | 1,562 | 1,571 | 1,546 | 1,560 | 41,700 | 1 | 100% | 100% | 345% | ▲▲▲ | 101% | 102% | 140% | 95% | 103% |
| 20241031 | 1,570 | 1,595 | 1,570 | 1,579 | 17,000 | 19 | 101% | 101% | 41% | ▲▲▲▲ | 99% | 102% | 141% | 96% | 104% |
| 20241101 | 1,557 | 1,566 | 1,539 | 1,539 | 20,800 | -40 | 97% | 99% | 122% | ▼ | 100% | 126% | 143% | 93% | 101% |
| 20241105 | 1,540 | 1,554 | 1,535 | 1,547 | 11,800 | 8 | 101% | 100% | 57% | ▲ | 99% | 130% | 141% | 94% | 102% |
| 20241106 | 1,553 | 1,561 | 1,539 | 1,542 | 19,300 | -5 | 100% | 99% | 164% | ▼ | 103% | 131% | 141% | 95% | 101% |
| 20241107 | 1,555 | 1,600 | 1,555 | 1,595 | 33,400 | 53 | 103% | 103% | 173% | ▲ | 97% | 130% | 137% | 98% | 105% |
| 20241108 | 1,600 | 1,611 | 1,547 | 1,547 | 68,600 | -48 | 97% | 97% | 205% | ▼ | 100% | 109% | 110% | 95% | 102% |
| 20241111 | 1,947 | 1,947 | 1,947 | 1,947 | 36,500 | 400 | 126% | 100% | 53% | ▲ | 101% | 106% | 107% | 100% | 128% |
| 20241112 | 2,003 | 2,077 | 1,970 | 2,016 | 313,600 | 69 | 104% | 101% | 859% | ▲▲ | 101% | 106% | 107% | 100% | 133% |
| 20241113 | 2,015 | 2,065 | 2,010 | 2,033 | 81,200 | 17 | 101% | 101% | 26% | ▲▲▲ | 102% | 106% | 106% | 100% | 134% |
| 20241114 | 2,041 | 2,078 | 2,026 | 2,078 | 55,300 | 45 | 102% | 102% | 68% | ▲▲▲▲ | 102% | 105% | 104% | 100% | 137% |
| 20241115 | 2,079 | 2,125 | 2,042 | 2,123 | 60,600 | 45 | 102% | 102% | 110% | ▲▲▲▲▲ | 100% | 104% | 104% | 100% | 140% |
| 20241118 | 2,115 | 2,140 | 2,076 | 2,113 | 63,600 | -10 | 100% | 100% | 105% | ▼ | 101% | 104% | 103% | 100% | 139% |
| 20241119 | 2,119 | 2,150 | 2,109 | 2,130 | 46,200 | 17 | 101% | 101% | 73% | ▲ | 102% | 101% | 103% | 100% | 140% |
| 20241120 | 2,130 | 2,179 | 2,117 | 2,162 | 45,900 | 32 | 102% | 102% | 99% | ▲▲ | 100% | 97% | 100% | 100% | 142% |
| 20241121 | 2,190 | 2,220 | 2,172 | 2,184 | 74,900 | 22 | 101% | 100% | 163% | ▲▲▲ | 101% | 98% | 100% | 100% | 144% |
| 20241122 | 2,180 | 2,203 | 2,131 | 2,195 | 49,000 | 11 | 101% | 101% | 65% | ▲▲▲▲ | 98% | 97% | 100% | 100% | 144% |
| 20241125 | 2,200 | 2,201 | 2,148 | 2,148 | 54,000 | -47 | 98% | 98% | 110% | ▼ | 100% | 99% | 103% | 98% | 140% |
| 20241126 | 2,128 | 2,158 | 2,100 | 2,119 | 49,000 | -29 | 99% | 100% | 91% | ▼▼ | 100% | 101% | 105% | 97% | 138% |
| 20241127 | 2,092 | 2,107 | 2,050 | 2,096 | 66,500 | -23 | 99% | 100% | 136% | ▼▼▼ | 103% | 103% | 106% | 95% | 136% |
| 20241128 | 2,068 | 2,146 | 2,068 | 2,126 | 65,700 | 30 | 101% | 103% | 99% | ▲ | 100% | 101% | 104% | 97% | 138% |
| 20241129 | 2,113 | 2,140 | 2,112 | 2,116 | 41,100 | -10 | 100% | 100% | 63% | ▼ | 99% | 102% | 104% | 96% | 137% |
| 20241202 | 2,103 | 2,107 | 2,056 | 2,090 | 30,900 | -26 | 99% | 99% | 75% | ▼▼ | 101% | 102% | 105% | 95% | 136% |
| 20241203 | 2,092 | 2,126 | 2,092 | 2,109 | 45,300 | 19 | 101% | 101% | 147% | ▲ | 101% | 102% | 103% | 96% | 137% |
| 20241204 | 2,104 | 2,133 | 2,104 | 2,129 | 55,300 | 20 | 101% | 101% | 122% | ▲▲ | 100% | 102% | 99% | 97% | 138% |
| 20241205 | 2,125 | 2,131 | 2,120 | 2,120 | 35,900 | -9 | 100% | 100% | 65% | ▼ | 99% | 100% | 98% | 97% | 137% |
| 20241206 | 2,163 | 2,208 | 2,120 | 2,139 | 47,500 | 19 | 101% | 99% | 132% | ▲ | 101% | 103% | 0% | 97% | 110% |
| 20241209 | 2,127 | 2,150 | 2,120 | 2,141 | 29,300 | 2 | 100% | 101% | 62% | ▲▲ | 100% | 102% | 0% | 98% | 106% |
| 20241210 | 2,146 | 2,160 | 2,140 | 2,150 | 39,500 | 9 | 100% | 100% | 135% | ▲▲▲ | 101% | 102% | 0% | 98% | 106% |
| 20241211 | 2,142 | 2,167 | 2,142 | 2,167 | 20,700 | 17 | 101% | 101% | 52% | ▲▲▲▲ | 100% | 101% | 0% | 99% | 104% |
| 20241212 | 2,167 | 2,182 | 2,152 | 2,171 | 33,500 | 4 | 100% | 100% | 162% | ▲▲▲▲▲ | 100% | 98% | 0% | 99% | 104% |
| 20241213 | 2,194 | 2,200 | 2,172 | 2,190 | 41,800 | 19 | 101% | 100% | 125% | ▲▲▲▲▲▲ | 100% | 96% | 0% | 100% | 105% |
| 20241216 | 2,190 | 2,202 | 2,182 | 2,182 | 31,200 | -8 | 100% | 100% | 75% | ▼ | 99% | 95% | 0% | 99% | 104% |
| 20241217 | 2,210 | 2,214 | 2,170 | 2,190 | 42,200 | 8 | 100% | 99% | 135% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241218 | 2,165 | 2,197 | 2,160 | 2,160 | 39,500 | -30 | 99% | 100% | 94% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241219 | 2,119 | 2,136 | 2,105 | 2,110 | 21,000 | -50 | 98% | 100% | 53% | ▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241220 | 2,107 | 2,137 | 2,106 | 2,110 | 27,100 | 0 | 100% | 100% | 129% | -- | % | % | % | 96% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | ユシロ化学工業株式会社 | 2024-12-21 20:26:34 |
| 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 |
| 5013 | 2 | 2025年3月期第2四半期（中間期）決算説明資料を掲載しました。 | 2024-11-08 17:29:45 |
| 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 |