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 | 330 | 332 | 329 | 330 | 7,300 | 0 | 100% | 100% | 51% | -- | 102% | 102% | 98% | 98% | 101% |
20240925 | 331 | 340 | 331 | 338 | 27,000 | 8 | 102% | 102% | 370% | ▲ | 101% | 100% | 96% | 100% | 104% |
20240926 | 336 | 340 | 336 | 340 | 7,400 | 2 | 101% | 101% | 27% | ▲▲ | 99% | 99% | 96% | 100% | 104% |
20240927 | 337 | 338 | 334 | 334 | 9,200 | -6 | 98% | 99% | 124% | ▼ | 100% | 100% | 96% | 98% | 102% |
20240930 | 334 | 337 | 334 | 335 | 10,600 | 1 | 100% | 100% | 115% | ▲ | 99% | 98% | 94% | 99% | 103% |
20241001 | 338 | 338 | 335 | 336 | 8,600 | 1 | 100% | 99% | 81% | ▲▲ | 99% | 98% | 94% | 99% | 103% |
20241002 | 337 | 337 | 332 | 332 | 10,300 | -4 | 99% | 99% | 120% | ▼ | 99% | 98% | 94% | 98% | 102% |
20241003 | 336 | 336 | 330 | 333 | 6,800 | 1 | 100% | 99% | 66% | ▲ | 100% | 98% | 95% | 98% | 102% |
20241004 | 333 | 334 | 332 | 332 | 10,900 | -1 | 100% | 100% | 160% | ▼ | 99% | 97% | 95% | 98% | 102% |
20241007 | 333 | 333 | 325 | 329 | 43,600 | -3 | 99% | 99% | 400% | ▼▼ | 99% | 98% | 96% | 97% | 101% |
20241008 | 330 | 330 | 327 | 328 | 17,700 | -1 | 100% | 99% | 41% | ▼▼▼ | 99% | 98% | 96% | 96% | 101% |
20241009 | 328 | 329 | 325 | 326 | 21,200 | -2 | 99% | 99% | 120% | ▼▼▼▼ | 99% | 98% | 94% | 96% | 100% |
20241010 | 326 | 330 | 322 | 323 | 30,100 | -3 | 99% | 99% | 142% | ▼▼▼▼▼ | 100% | 98% | 95% | 95% | 100% |
20241011 | 323 | 325 | 321 | 323 | 13,300 | 0 | 100% | 100% | 44% | -- | 100% | 99% | 96% | 95% | 100% |
20241015 | 321 | 324 | 320 | 320 | 30,200 | -3 | 99% | 100% | 227% | ▼ | 99% | 99% | 97% | 94% | 100% |
20241016 | 320 | 320 | 316 | 318 | 32,200 | -2 | 99% | 99% | 107% | ▼▼ | 100% | 100% | 98% | 94% | 100% |
20241017 | 317 | 322 | 317 | 317 | 30,600 | -1 | 100% | 100% | 95% | ▼▼▼ | 100% | 100% | 98% | 93% | 100% |
20241018 | 317 | 319 | 316 | 316 | 8,300 | -1 | 100% | 100% | 27% | ▼▼▼▼ | 99% | 99% | 100% | 93% | 100% |
20241021 | 319 | 321 | 316 | 317 | 17,600 | 1 | 100% | 99% | 212% | ▲ | 99% | 97% | 100% | 93% | 100% |
20241022 | 318 | 318 | 315 | 316 | 18,700 | -1 | 100% | 99% | 106% | ▼ | 100% | 97% | 101% | 93% | 100% |
20241023 | 315 | 318 | 315 | 316 | 14,600 | 0 | 100% | 100% | 78% | -- | 100% | 97% | 102% | 93% | 100% |
20241024 | 314 | 317 | 314 | 315 | 10,800 | -1 | 100% | 100% | 74% | ▼ | 98% | 98% | 102% | 93% | 100% |
20241025 | 313 | 314 | 308 | 308 | 42,200 | -7 | 98% | 98% | 391% | ▼▼ | 100% | 100% | 104% | 92% | 100% |
20241028 | 307 | 308 | 305 | 306 | 32,300 | -2 | 99% | 100% | 77% | ▼▼▼ | 99% | 99% | 104% | 91% | 100% |
20241029 | 308 | 309 | 306 | 306 | 19,900 | 0 | 100% | 99% | 62% | -- | 98% | 100% | 104% | 91% | 100% |
20241030 | 306 | 307 | 300 | 300 | 124,200 | -6 | 98% | 98% | 624% | ▼ | 102% | 102% | 106% | 90% | 100% |
20241031 | 301 | 306 | 300 | 306 | 28,900 | 6 | 102% | 102% | 23% | ▲ | 100% | 100% | 104% | 92% | 102% |
20241101 | 306 | 308 | 304 | 306 | 18,800 | 0 | 100% | 100% | 65% | -- | 100% | 100% | 104% | 92% | 102% |
20241105 | 306 | 309 | 306 | 306 | 18,000 | 0 | 100% | 100% | 96% | -- | 99% | 100% | 103% | 93% | 102% |
20241106 | 307 | 308 | 305 | 305 | 28,400 | -1 | 100% | 99% | 158% | ▼ | 100% | 102% | 103% | 93% | 102% |
20241107 | 305 | 307 | 305 | 306 | 17,900 | 1 | 100% | 100% | 63% | ▲ | 100% | 101% | 103% | 94% | 102% |
20241108 | 307 | 310 | 306 | 306 | 22,800 | 0 | 100% | 100% | 127% | -- | 100% | 101% | 103% | 95% | 102% |
20241111 | 307 | 312 | 306 | 307 | 39,800 | 1 | 100% | 100% | 175% | ▲ | 100% | 104% | 103% | 95% | 102% |
20241112 | 306 | 312 | 306 | 307 | 34,600 | 0 | 100% | 100% | 87% | -- | 100% | 103% | 102% | 96% | 102% |
20241113 | 309 | 314 | 307 | 310 | 30,400 | 3 | 101% | 100% | 88% | ▲ | 100% | 104% | 102% | 97% | 103% |
20241114 | 308 | 312 | 308 | 309 | 20,400 | -1 | 100% | 100% | 67% | ▼ | 100% | 101% | 102% | 97% | 103% |
20241115 | 309 | 313 | 309 | 310 | 17,500 | 1 | 100% | 100% | 86% | ▲ | 103% | 101% | 101% | 98% | 103% |
20241118 | 310 | 318 | 310 | 318 | 18,300 | 8 | 103% | 103% | 105% | ▲▲ | 100% | 98% | 98% | 100% | 106% |
20241119 | 318 | 320 | 317 | 319 | 16,600 | 1 | 100% | 100% | 91% | ▲▲▲ | 98% | 98% | 98% | 100% | 106% |
20241120 | 319 | 319 | 311 | 312 | 27,500 | -7 | 98% | 98% | 166% | ▼ | 99% | 100% | 99% | 98% | 104% |
20241121 | 315 | 315 | 311 | 312 | 11,700 | 0 | 100% | 99% | 43% | -- | 99% | 100% | 100% | 98% | 104% |
20241122 | 314 | 314 | 311 | 311 | 8,400 | -1 | 100% | 99% | 72% | ▼ | 100% | 101% | 101% | 97% | 104% |
20241125 | 311 | 314 | 310 | 312 | 25,300 | 1 | 100% | 100% | 301% | ▲ | 100% | 101% | 100% | 98% | 104% |
20241126 | 313 | 315 | 311 | 314 | 13,200 | 2 | 101% | 100% | 52% | ▲▲ | 100% | 101% | 100% | 98% | 105% |
20241127 | 312 | 315 | 312 | 313 | 7,000 | -1 | 100% | 100% | 53% | ▼ | 100% | 100% | 100% | 98% | 104% |
20241128 | 312 | 315 | 312 | 312 | 14,000 | -1 | 100% | 100% | 200% | ▼▼ | 100% | 99% | 98% | 98% | 102% |
20241129 | 316 | 316 | 312 | 315 | 17,500 | 3 | 101% | 100% | 125% | ▲ | 99% | 98% | 98% | 99% | 103% |
20241202 | 317 | 317 | 314 | 314 | 16,300 | -1 | 100% | 99% | 93% | ▼ | 100% | 99% | 99% | 98% | 103% |
20241203 | 314 | 316 | 313 | 313 | 19,600 | -1 | 100% | 100% | 120% | ▼▼ | 100% | 100% | 99% | 98% | 103% |
20241204 | 314 | 315 | 313 | 313 | 16,800 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 98% | 98% | 102% |
20241205 | 313 | 314 | 312 | 312 | 20,300 | -1 | 100% | 100% | 121% | ▼ | 100% | 100% | 99% | 98% | 102% |
20241206 | 311 | 313 | 311 | 311 | 13,800 | -1 | 100% | 100% | 68% | ▼▼ | 100% | 100% | 0% | 97% | 101% |
20241209 | 311 | 313 | 310 | 311 | 30,900 | 0 | 100% | 100% | 224% | -- | 101% | 99% | 0% | 97% | 101% |
20241210 | 311 | 313 | 311 | 313 | 18,700 | 2 | 101% | 101% | 61% | ▲ | 100% | 99% | 0% | 98% | 101% |
20241211 | 312 | 313 | 311 | 312 | 88,600 | -1 | 100% | 100% | 474% | ▼ | 100% | 99% | 0% | 98% | 101% |
20241212 | 313 | 313 | 310 | 312 | 28,700 | 0 | 100% | 100% | 32% | -- | 99% | 99% | 0% | 98% | 101% |
20241213 | 312 | 312 | 308 | 308 | 27,900 | -4 | 99% | 99% | 97% | ▼ | 100% | 99% | 0% | 97% | 100% |
20241216 | 309 | 310 | 308 | 308 | 33,000 | 0 | 100% | 100% | 118% | -- | 99% | 100% | 0% | 97% | 100% |
20241217 | 308 | 309 | 305 | 305 | 44,400 | -3 | 99% | 99% | 135% | ▼ | 102% | 0% | 0% | 97% | 100% |
20241218 | 305 | 310 | 305 | 310 | 48,500 | 5 | 102% | 102% | 109% | ▲ | 100% | 0% | 0% | 98% | 102% |
20241219 | 306 | 310 | 305 | 307 | 19,600 | -3 | 99% | 100% | 40% | ▼ | 100% | 0% | 0% | 97% | 101% |
20241220 | 308 | 309 | 307 | 307 | 21,600 | 0 | 100% | 100% | 110% | -- | % | % | % | 97% | 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 | 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
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 | 2024-12-21 21:24:04 |
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 |