| 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 | 328 | 329 | 327 | 329 | 8,500 | 2 | 101% | 100% | 69% | ▲ | 100% | 102% | 102% | 100% | 106% |
| 20250311 | 325 | 329 | 323 | 325 | 23,700 | -4 | 99% | 100% | 279% | ▼ | 100% | 101% | 101% | 99% | 105% |
| 20250312 | 329 | 331 | 328 | 330 | 20,200 | 5 | 102% | 100% | 85% | ▲ | 100% | 100% | 95% | 100% | 106% |
| 20250313 | 331 | 332 | 329 | 330 | 9,300 | 0 | 100% | 100% | 46% | -- | 100% | 101% | 94% | 100% | 105% |
| 20250314 | 330 | 332 | 329 | 330 | 7,900 | 0 | 100% | 100% | 85% | -- | 99% | 100% | 93% | 100% | 105% |
| 20250317 | 332 | 333 | 330 | 330 | 26,300 | 0 | 100% | 99% | 333% | -- | 100% | 100% | 93% | 100% | 105% |
| 20250318 | 332 | 333 | 329 | 331 | 27,900 | 1 | 100% | 100% | 106% | ▲ | 100% | 101% | 92% | 100% | 105% |
| 20250319 | 330 | 334 | 329 | 331 | 32,400 | 0 | 100% | 100% | 116% | -- | 100% | 100% | 91% | 100% | 105% |
| 20250321 | 332 | 334 | 329 | 333 | 33,200 | 2 | 101% | 100% | 102% | ▲ | 99% | 99% | 91% | 100% | 106% |
| 20250324 | 334 | 334 | 330 | 332 | 56,000 | -1 | 100% | 99% | 169% | ▼ | 100% | 95% | 92% | 100% | 105% |
| 20250325 | 331 | 331 | 329 | 331 | 41,900 | -1 | 100% | 100% | 75% | ▼▼ | 101% | 94% | 92% | 99% | 104% |
| 20250326 | 330 | 334 | 330 | 332 | 54,600 | 1 | 100% | 101% | 130% | ▲ | 99% | 93% | 91% | 100% | 104% |
| 20250327 | 334 | 334 | 326 | 331 | 70,700 | -1 | 100% | 99% | 129% | ▼ | 101% | 100% | 98% | 99% | 104% |
| 20250328 | 310 | 316 | 307 | 313 | 104,100 | -18 | 95% | 101% | 147% | ▼▼ | 99% | 97% | 97% | 94% | 100% |
| 20250331 | 313 | 315 | 308 | 309 | 40,300 | -4 | 99% | 99% | 39% | ▼▼▼ | 99% | 96% | 98% | 93% | 100% |
| 20250401 | 310 | 312 | 308 | 308 | 19,400 | -1 | 100% | 99% | 48% | ▼▼▼▼ | 100% | 94% | 98% | 92% | 100% |
| 20250402 | 310 | 310 | 307 | 309 | 12,000 | 1 | 100% | 100% | 62% | ▲ | 99% | 99% | 99% | 93% | 100% |
| 20250403 | 306 | 308 | 303 | 303 | 29,400 | -6 | 98% | 99% | 245% | ▼ | 99% | 101% | 101% | 91% | 100% |
| 20250404 | 301 | 302 | 294 | 298 | 67,400 | -5 | 98% | 99% | 229% | ▼▼ | 97% | 100% | 101% | 89% | 100% |
| 20250408 | 300 | 300 | 290 | 290 | 26,300 | -8 | 97% | 97% | 39% | ▼▼▼ | 100% | 105% | 106% | 87% | 100% |
| 20250409 | 287 | 288 | 285 | 287 | 24,100 | -3 | 99% | 100% | 92% | ▼▼▼▼ | 100% | 99% | 101% | 86% | 100% |
| 20250410 | 303 | 305 | 299 | 303 | 16,400 | 16 | 106% | 100% | 68% | ▲ | 99% | 98% | 100% | 91% | 106% |
| 20250411 | 304 | 304 | 298 | 301 | 8,700 | -2 | 99% | 99% | 53% | ▼ | 100% | 99% | 102% | 90% | 105% |
| 20250414 | 301 | 302 | 296 | 300 | 23,400 | -1 | 100% | 100% | 269% | ▼▼ | 99% | 101% | 103% | 90% | 105% |
| 20250415 | 300 | 300 | 297 | 298 | 6,700 | -2 | 99% | 99% | 29% | ▼▼▼ | 101% | 102% | 104% | 89% | 104% |
| 20250416 | 297 | 299 | 297 | 299 | 2,900 | 1 | 100% | 101% | 43% | ▲ | 102% | 103% | 106% | 90% | 104% |
| 20250417 | 293 | 299 | 293 | 299 | 14,100 | 0 | 100% | 102% | 486% | -- | 101% | 103% | 105% | 90% | 104% |
| 20250418 | 296 | 300 | 295 | 298 | 7,200 | -1 | 100% | 101% | 51% | ▼ | 101% | 101% | 103% | 89% | 104% |
| 20250421 | 300 | 314 | 297 | 303 | 64,200 | 5 | 102% | 101% | 892% | ▲ | 100% | 100% | 102% | 91% | 106% |
| 20250422 | 303 | 304 | 301 | 303 | 7,900 | 0 | 100% | 100% | 12% | -- | 99% | 99% | 101% | 91% | 106% |
| 20250423 | 306 | 306 | 303 | 303 | 8,600 | 0 | 100% | 99% | 109% | -- | 100% | 100% | 102% | 91% | 106% |
| 20250424 | 303 | 306 | 303 | 304 | 5,200 | 1 | 100% | 100% | 60% | ▲ | 102% | 101% | 104% | 92% | 106% |
| 20250425 | 299 | 304 | 299 | 304 | 21,300 | 0 | 100% | 102% | 410% | -- | 101% | 101% | 103% | 97% | 106% |
| 20250428 | 302 | 310 | 300 | 304 | 83,000 | 0 | 100% | 101% | 390% | -- | 100% | 100% | 102% | 98% | 106% |
| 20250430 | 304 | 307 | 304 | 304 | 15,900 | 0 | 100% | 100% | 19% | -- | 99% | 100% | 101% | 98% | 106% |
| 20250501 | 306 | 306 | 302 | 302 | 7,100 | -2 | 99% | 99% | 45% | ▼ | 100% | 101% | 102% | 98% | 105% |
| 20250502 | 301 | 306 | 301 | 302 | 12,100 | 0 | 100% | 100% | 170% | -- | 101% | 101% | 102% | 99% | 105% |
| 20250507 | 302 | 306 | 302 | 304 | 9,800 | 2 | 101% | 101% | 81% | ▲ | 101% | 101% | 102% | 100% | 106% |
| 20250508 | 303 | 313 | 299 | 305 | 146,200 | 1 | 100% | 101% | 1492% | ▲▲ | 100% | 102% | 101% | 100% | 106% |
| 20250509 | 305 | 306 | 303 | 304 | 10,000 | -1 | 100% | 100% | 7% | ▼ | 99% | 102% | 101% | 100% | 106% |
| 20250512 | 304 | 305 | 302 | 302 | 12,600 | -2 | 99% | 99% | 126% | ▼▼ | 100% | 101% | 100% | 99% | 101% |
| 20250513 | 307 | 316 | 300 | 306 | 73,600 | 4 | 101% | 100% | 584% | ▲ | 98% | 100% | 100% | 100% | 103% |
| 20250514 | 309 | 313 | 301 | 302 | 123,400 | -4 | 99% | 98% | 168% | ▼ | 101% | 100% | 101% | 99% | 101% |
| 20250515 | 306 | 310 | 305 | 310 | 17,500 | 8 | 103% | 101% | 14% | ▲ | 100% | 98% | 99% | 100% | 104% |
| 20250516 | 311 | 311 | 306 | 310 | 10,800 | 0 | 100% | 100% | 62% | -- | 101% | 98% | 100% | 100% | 104% |
| 20250519 | 308 | 311 | 308 | 310 | 6,000 | 0 | 100% | 101% | 56% | -- | 99% | 98% | 99% | 100% | 104% |
| 20250520 | 310 | 311 | 304 | 306 | 20,300 | -4 | 99% | 99% | 338% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20250521 | 305 | 307 | 304 | 306 | 2,400 | 0 | 100% | 100% | 12% | -- | 99% | 100% | 100% | 99% | 101% |
| 20250522 | 306 | 307 | 303 | 303 | 9,300 | -3 | 99% | 99% | 388% | ▼ | 99% | 101% | 101% | 98% | 100% |
| 20250523 | 304 | 305 | 302 | 302 | 7,500 | -1 | 100% | 99% | 81% | ▼▼ | 100% | 101% | 0% | 97% | 100% |
| 20250526 | 303 | 304 | 303 | 303 | 6,700 | 1 | 100% | 100% | 89% | ▲ | 100% | 101% | 0% | 98% | 100% |
| 20250527 | 303 | 305 | 303 | 304 | 4,200 | 1 | 100% | 100% | 63% | ▲▲ | 101% | 101% | 0% | 98% | 101% |
| 20250528 | 304 | 306 | 304 | 306 | 6,000 | 2 | 101% | 101% | 143% | ▲▲▲ | 100% | 101% | 0% | 99% | 101% |
| 20250529 | 305 | 307 | 304 | 305 | 7,500 | -1 | 100% | 100% | 125% | ▼ | 101% | 101% | 0% | 98% | 101% |
| 20250530 | 305 | 307 | 305 | 307 | 14,800 | 2 | 101% | 101% | 197% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20250602 | 307 | 309 | 306 | 306 | 7,500 | -1 | 100% | 100% | 51% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20250603 | 308 | 309 | 306 | 308 | 11,800 | 2 | 101% | 100% | 157% | ▲ | 101% | 0% | 0% | 99% | 102% |
| 20250604 | 305 | 307 | 305 | 307 | 8,900 | -1 | 100% | 101% | 75% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250605 | 307 | 308 | 307 | 307 | 8,100 | 0 | 100% | 100% | 91% | -- | 99% | 0% | 0% | 99% | 102% |
| 20250606 | 309 | 309 | 306 | 307 | 6,200 | 0 | 100% | 99% | 77% | -- | % | % | % | 99% | 102% |
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 | 5,600 | 184,000 | 0 | 122,600 | 5,600 | 61,400 |
| 2025-05-23 | 5,700 | 185,100 | 0 | 123,100 | 5,700 | 62,000 |
| 2025-05-16 | 5,600 | 185,200 | 0 | 123,300 | 5,600 | 61,900 |
| 2025-05-09 | 1,800 | 174,600 | 0 | 123,800 | 1,800 | 50,800 |
| 2025-05-02 | 1,300 | 171,900 | 0 | 123,500 | 1,300 | 48,400 |
| 2025-04-25 | 800 | 168,900 | 0 | 124,600 | 800 | 44,300 |
| 2025-04-18 | 900 | 170,300 | 0 | 121,600 | 900 | 48,700 |
| 2025-04-11 | 1,100 | 171,500 | 0 | 119,400 | 1,100 | 52,100 |
| 2025-04-04 | 1,000 | 193,500 | 0 | 123,400 | 1,000 | 70,100 |
| 2025-03-28 | 19,300 | 199,300 | 0 | 116,600 | 19,300 | 82,700 |
| 2025-03-21 | 81,300 | 189,900 | 0 | 117,000 | 81,300 | 72,900 |
| 2025-03-14 | 54,100 | 211,400 | 0 | 138,400 | 54,100 | 73,000 |
| 2025-03-07 | 44,800 | 229,500 | 0 | 147,500 | 44,800 | 82,000 |
| 2025-02-28 | 9,400 | 238,300 | 0 | 151,600 | 9,400 | 86,700 |
| 2025-02-21 | 3,100 | 250,800 | 0 | 152,300 | 3,100 | 98,500 |
| 2025-02-14 | 2,000 | 252,000 | 0 | 155,700 | 2,000 | 96,300 |
| 2025-02-07 | 2,100 | 253,400 | 0 | 157,500 | 2,100 | 95,900 |
| 2025-01-31 | 2,600 | 282,800 | 0 | 172,200 | 2,600 | 110,600 |
| 2025-01-24 | 1,100 | 284,200 | 0 | 173,800 | 1,100 | 110,400 |
| 2025-01-17 | 1,300 | 276,200 | 0 | 172,300 | 1,300 | 103,900 |
| 2025-01-10 | 2,100 | 285,600 | 0 | 183,500 | 2,100 | 102,100 |
| 2024-12-27 | 800 | 329,500 | 0 | 210,000 | 800 | 119,500 |
| 2024-12-20 | 600 | 283,400 | 0 | 172,100 | 600 | 111,300 |
| 2024-12-13 | 600 | 283,500 | 0 | 183,900 | 600 | 99,600 |
| 2024-12-06 | 1,200 | 193,400 | 0 | 101,500 | 1,200 | 91,900 |
| 2024-11-29 | 1,000 | 194,200 | 0 | 99,500 | 1,000 | 94,700 |
| 2024-11-22 | 800 | 195,400 | 0 | 98,800 | 800 | 96,600 |
| 2024-11-15 | 1,100 | 192,900 | 0 | 100,500 | 1,100 | 92,400 |
| 2024-11-08 | 800 | 195,500 | 0 | 100,100 | 800 | 95,400 |
| 2024-11-01 | 200 | 207,900 | 0 | 109,000 | 200 | 98,900 |
| 2024-10-25 | 0 | 193,600 | 0 | 97,900 | 0 | 95,700 |
| 2024-10-18 | 200 | 183,400 | 0 | 87,400 | 200 | 96,000 |
| 2024-10-11 | 100 | 188,900 | 0 | 81,700 | 100 | 107,200 |
| 2024-10-04 | 200 | 187,000 | 0 | 69,500 | 200 | 117,500 |
| 2024-09-27 | 500 | 193,100 | 0 | 70,500 | 500 | 122,600 |
| 2024-09-20 | 3,800 | 203,600 | 0 | 70,100 | 3,800 | 133,500 |
| 2024-09-13 | 3,700 | 199,700 | 0 | 70,100 | 3,700 | 129,600 |
| 2024-09-06 | 5,200 | 205,500 | 0 | 71,200 | 5,200 | 134,300 |
| 2024-08-30 | 7,700 | 208,400 | 0 | 69,000 | 7,700 | 139,400 |
| 2024-08-23 | 7,600 | 219,800 | 0 | 70,500 | 7,600 | 149,300 |
| 2024-08-16 | 10,600 | 286,000 | 0 | 129,800 | 10,600 | 156,200 |
| 2024-08-09 | 12,200 | 290,300 | 0 | 126,200 | 12,200 | 164,100 |
| 2024-08-02 | 6,600 | 272,200 | 0 | 127,400 | 6,600 | 144,800 |
| 2024-07-26 | 7,700 | 285,500 | 0 | 122,000 | 7,700 | 163,500 |
| 2024-07-19 | 8,300 | 280,300 | 0 | 122,400 | 8,300 | 157,900 |
| 2024-07-12 | 7,000 | 281,700 | 0 | 125,400 | 7,000 | 156,300 |
| 2024-07-05 | 7,400 | 275,900 | 0 | 121,800 | 7,400 | 154,100 |
| 2024-06-28 | 6,600 | 273,000 | 0 | 121,700 | 6,600 | 151,300 |
| 2024-06-21 | 6,700 | 280,700 | 0 | 123,100 | 6,700 | 157,600 |
| 2024-06-14 | 12,100 | 283,400 | 0 | 124,500 | 12,100 | 158,900 |
| 2024-06-07 | 13,100 | 290,600 | 0 | 126,200 | 13,100 | 164,400 |
| 2024-05-31 | 12,600 | 305,100 | 0 | 141,300 | 12,600 | 163,800 |
| 2024-05-24 | 12,400 | 296,100 | 0 | 138,100 | 12,400 | 158,000 |
| 2024-05-17 | 13,700 | 306,000 | 0 | 141,900 | 13,700 | 164,100 |
| 2024-05-10 | 20,200 | 310,800 | 0 | 151,200 | 20,200 | 159,600 |
| 2024-05-02 | 17,900 | 292,000 | 0 | 159,900 | 17,900 | 132,100 |
| 2024-04-26 | 14,900 | 293,500 | 100 | 161,500 | 14,800 | 132,000 |
| 2024-04-19 | 14,100 | 277,600 | 0 | 153,800 | 14,100 | 123,800 |
| 2024-04-12 | 14,000 | 158,300 | 0 | 83,300 | 14,000 | 75,000 |
| 2024-04-05 | 14,600 | 159,200 | 0 | 83,300 | 14,600 | 75,900 |
| 2024-03-29 | 20,300 | 139,600 | 0 | 66,700 | 20,300 | 72,900 |
| 2024-03-22 | 88,000 | 148,200 | 35,700 | 59,600 | 52,300 | 88,600 |
| 2024-03-15 | 66,300 | 156,800 | 35,700 | 68,800 | 30,600 | 88,000 |
| 2024-03-08 | 24,300 | 164,200 | 2,000 | 71,100 | 22,300 | 93,100 |
| 2024-03-01 | 26,300 | 255,300 | 0 | 75,100 | 26,300 | 180,200 |
| 2024-02-22 | 10,400 | 247,800 | 0 | 84,500 | 10,400 | 163,300 |
| 2024-02-16 | 10,200 | 256,600 | 0 | 94,600 | 10,200 | 162,000 |
| 2024-02-09 | 17,700 | 327,100 | 0 | 75,200 | 17,700 | 251,900 |
| 2024-02-02 | 11,700 | 298,600 | 0 | 75,400 | 11,700 | 223,200 |
| 2024-01-26 | 14,500 | 280,800 | 0 | 70,900 | 14,500 | 209,900 |
| 2024-01-19 | 19,600 | 287,500 | 0 | 75,200 | 19,600 | 212,300 |
| 2024-01-12 | 21,100 | 296,000 | 0 | 105,800 | 21,100 | 190,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V7GK | 350 | 2025-02-19 12:42 | 株式会社ウチヤマホールディングス | 内山 文治 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6059 | 1 | 株式会社ウチヤマホールディングス | 2025-06-06 20:25:23 |
| 6059 | 2 | IR情報 | 株式会社ウチヤマホールディングス | 2024-06-19 12:57:03 |
| 6059 | 2 | 電子公告｜IR情報 | 株式会社ウチヤマホールディングス | 2024-06-19 12:57:02 |
| 6059 | 2 | IRサイトマップ｜IR情報 | 株式会社ウチヤマホールディングス | 2024-06-19 12:57:01 |
| 6059 | 2 | IRカレンダー｜IR情報 | 株式会社ウチヤマホールディングス | 2024-06-19 12:56:59 |
| 6059 | 2 | よくあるご質問｜IR情報 | 株式会社ウチヤマホールディングス | 2024-06-19 12:56:58 |
| 6059 | 2 | ごあいさつ｜会社情報｜株式会社ウチヤマホールディングス | 2024-06-14 19:59:11 |
| 6059 | 2 | ごあいさつ｜会社情報｜株式会社ウチヤマホールディングス | 2024-06-14 19:59:09 |
| 6059 | 2 | 株式基本情報｜株式情報｜IR情報 | 株式会社ウチヤマホールディングス | 2024-06-14 19:59:08 |
| 6059 | 2 | 業績ハイライト｜業績・財務情報｜IR情報 | 株式会社ウチヤマホールディングス | 2024-06-14 19:59:07 |