| 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 | 5,460 | 5,510 | 5,350 | 5,420 | 92,800 | -140 | 97% | 99% | 172% | ▼▼ | 100% | 108% | 110% | 86% | 100% |
| 20240726 | 5,390 | 5,450 | 5,310 | 5,390 | 45,700 | -30 | 99% | 100% | 49% | ▼▼▼ | 101% | 98% | 108% | 85% | 100% |
| 20240729 | 5,490 | 5,580 | 5,470 | 5,570 | 44,800 | 180 | 103% | 101% | 98% | ▲ | 101% | 92% | 106% | 88% | 103% |
| 20240730 | 5,570 | 5,630 | 5,460 | 5,600 | 46,200 | 30 | 101% | 101% | 103% | ▲▲ | 106% | 87% | 107% | 90% | 104% |
| 20240731 | 5,510 | 5,840 | 5,490 | 5,840 | 61,900 | 240 | 104% | 106% | 134% | ▲▲▲ | 94% | 87% | 103% | 96% | 108% |
| 20240801 | 5,740 | 5,740 | 5,230 | 5,380 | 126,800 | -460 | 92% | 94% | 205% | ▼ | 101% | 109% | 115% | 89% | 100% |
| 20240802 | 5,100 | 5,290 | 5,090 | 5,140 | 77,200 | -240 | 96% | 101% | 61% | ▼▼ | 96% | 123% | 138% | 85% | 100% |
| 20240805 | 4,520 | 4,720 | 4,275 | 4,340 | 138,300 | -800 | 84% | 96% | 179% | ▼▼▼ | 102% | 115% | 133% | 71% | 100% |
| 20240806 | 4,690 | 4,925 | 4,630 | 4,775 | 100,200 | 435 | 110% | 102% | 72% | ▲ | 106% | 115% | 131% | 79% | 110% |
| 20240807 | 4,745 | 5,290 | 4,745 | 5,010 | 117,400 | 235 | 105% | 106% | 117% | ▲▲ | 109% | 111% | 122% | 83% | 115% |
| 20240808 | 5,110 | 5,770 | 5,080 | 5,560 | 299,400 | 550 | 111% | 109% | 255% | ▲▲▲ | 95% | 105% | 110% | 92% | 128% |
| 20240809 | 5,650 | 5,890 | 5,230 | 5,350 | 249,000 | -210 | 96% | 95% | 83% | ▼ | 102% | 111% | 117% | 88% | 123% |
| 20240813 | 5,310 | 5,450 | 5,200 | 5,410 | 82,400 | 60 | 101% | 102% | 33% | ▲ | 100% | 104% | 114% | 89% | 125% |
| 20240814 | 5,470 | 5,490 | 5,280 | 5,470 | 47,300 | 60 | 101% | 100% | 57% | ▲▲ | 103% | 103% | 113% | 91% | 126% |
| 20240815 | 5,520 | 5,790 | 5,510 | 5,660 | 79,600 | 190 | 103% | 103% | 168% | ▲▲▲ | 102% | 97% | 108% | 97% | 130% |
| 20240816 | 5,790 | 5,930 | 5,690 | 5,920 | 75,700 | 260 | 105% | 102% | 95% | ▲▲▲▲ | 96% | 94% | 106% | 100% | 136% |
| 20240819 | 5,900 | 5,900 | 5,580 | 5,640 | 49,300 | -280 | 95% | 96% | 65% | ▼ | 100% | 97% | 109% | 95% | 130% |
| 20240820 | 5,700 | 5,720 | 5,590 | 5,680 | 33,300 | 40 | 101% | 100% | 68% | ▲ | 101% | 98% | 107% | 96% | 131% |
| 20240821 | 5,600 | 5,690 | 5,600 | 5,640 | 20,300 | -40 | 99% | 101% | 61% | ▼ | 99% | 99% | 107% | 95% | 130% |
| 20240822 | 5,600 | 5,620 | 5,530 | 5,570 | 24,100 | -70 | 99% | 99% | 119% | ▼▼ | 99% | 101% | 112% | 94% | 128% |
| 20240823 | 5,560 | 5,570 | 5,440 | 5,510 | 42,300 | -60 | 99% | 99% | 176% | ▼▼▼ | 97% | 108% | 114% | 93% | 127% |
| 20240826 | 5,430 | 5,440 | 5,280 | 5,290 | 35,000 | -220 | 96% | 97% | 83% | ▼▼▼▼ | 103% | 118% | 117% | 89% | 122% |
| 20240827 | 5,290 | 5,460 | 5,220 | 5,460 | 49,300 | 170 | 103% | 103% | 141% | ▲ | 101% | 113% | 113% | 92% | 126% |
| 20240828 | 5,490 | 5,550 | 5,430 | 5,520 | 43,700 | 60 | 101% | 101% | 89% | ▲▲ | 98% | 109% | 112% | 93% | 127% |
| 20240829 | 5,720 | 5,830 | 5,550 | 5,590 | 120,600 | 70 | 101% | 98% | 276% | ▲▲▲ | 104% | 105% | 112% | 94% | 129% |
| 20240830 | 5,690 | 5,920 | 5,660 | 5,890 | 75,200 | 300 | 105% | 104% | 62% | ▲▲▲▲ | 104% | 98% | 107% | 99% | 136% |
| 20240902 | 5,990 | 6,230 | 5,950 | 6,230 | 116,700 | 340 | 106% | 104% | 155% | ▲▲▲▲▲ | 100% | 90% | 103% | 100% | 144% |
| 20240903 | 6,220 | 6,230 | 6,090 | 6,210 | 57,700 | -20 | 100% | 100% | 49% | ▼ | 100% | 95% | 107% | 100% | 130% |
| 20240904 | 5,980 | 6,030 | 5,880 | 5,980 | 41,400 | -230 | 96% | 100% | 72% | ▼▼ | 99% | 97% | 108% | 96% | 119% |
| 20240905 | 5,900 | 6,000 | 5,760 | 5,860 | 66,700 | -120 | 98% | 99% | 161% | ▼▼▼ | 94% | 101% | 107% | 94% | 111% |
| 20240906 | 5,960 | 5,960 | 5,550 | 5,610 | 65,800 | -250 | 96% | 94% | 99% | ▼▼▼▼ | 104% | 111% | 121% | 90% | 106% |
| 20240909 | 5,410 | 5,620 | 5,390 | 5,620 | 63,200 | 10 | 100% | 104% | 96% | ▲ | 101% | 105% | 118% | 90% | 106% |
| 20240910 | 5,660 | 5,900 | 5,660 | 5,700 | 66,900 | 80 | 101% | 101% | 106% | ▲▲ | 99% | 99% | 117% | 91% | 108% |
| 20240911 | 5,710 | 5,840 | 5,590 | 5,670 | 61,400 | -30 | 99% | 99% | 92% | ▼ | 102% | 102% | 115% | 91% | 107% |
| 20240912 | 5,880 | 6,000 | 5,840 | 6,000 | 61,100 | 330 | 106% | 102% | 100% | ▲ | 100% | 103% | 112% | 96% | 113% |
| 20240913 | 6,000 | 6,090 | 5,960 | 5,970 | 78,400 | -30 | 100% | 100% | 128% | ▼ | 94% | 104% | 114% | 96% | 113% |
| 20240917 | 5,950 | 5,960 | 5,500 | 5,620 | 69,000 | -350 | 94% | 94% | 88% | ▼▼ | 99% | 106% | 119% | 90% | 106% |
| 20240918 | 5,740 | 5,780 | 5,610 | 5,680 | 53,500 | 60 | 101% | 99% | 78% | ▲ | 101% | 105% | 117% | 91% | 107% |
| 20240919 | 5,900 | 6,050 | 5,820 | 5,970 | 99,000 | 290 | 105% | 101% | 185% | ▲▲ | 101% | 105% | 113% | 96% | 113% |
| 20240920 | 6,120 | 6,270 | 6,040 | 6,200 | 97,400 | 230 | 104% | 101% | 98% | ▲▲▲ | 98% | 103% | 111% | 100% | 117% |
| 20240924 | 6,200 | 6,210 | 6,060 | 6,100 | 44,000 | -100 | 98% | 98% | 45% | ▼ | 100% | 104% | 113% | 98% | 115% |
| 20240925 | 6,090 | 6,160 | 6,050 | 6,100 | 38,700 | 0 | 100% | 100% | 88% | -- | 101% | 103% | 112% | 98% | 112% |
| 20240926 | 6,140 | 6,230 | 6,100 | 6,210 | 53,100 | 110 | 102% | 101% | 137% | ▲ | 102% | 99% | 110% | 100% | 113% |
| 20240927 | 6,270 | 6,480 | 6,270 | 6,400 | 122,200 | 190 | 103% | 102% | 230% | ▲▲ | 100% | 101% | 112% | 100% | 114% |
| 20240930 | 6,140 | 6,270 | 6,110 | 6,150 | 62,700 | -250 | 96% | 100% | 51% | ▼ | 101% | 102% | 111% | 96% | 110% |
| 20241001 | 6,220 | 6,350 | 6,170 | 6,310 | 34,400 | 160 | 103% | 101% | 55% | ▲ | 99% | 107% | 113% | 99% | 112% |
| 20241002 | 6,130 | 6,250 | 6,040 | 6,060 | 43,000 | -250 | 96% | 99% | 125% | ▼ | 98% | 107% | 110% | 95% | 108% |
| 20241003 | 6,280 | 6,280 | 6,130 | 6,180 | 74,900 | 120 | 102% | 98% | 174% | ▲ | 100% | 108% | 110% | 97% | 110% |
| 20241004 | 6,220 | 6,300 | 6,210 | 6,230 | 53,300 | 50 | 101% | 100% | 71% | ▲▲ | 100% | 106% | 107% | 97% | 111% |
| 20241007 | 6,330 | 6,370 | 6,200 | 6,330 | 41,000 | 100 | 102% | 100% | 77% | ▲▲▲ | 105% | 109% | 0% | 99% | 113% |
| 20241008 | 6,230 | 6,530 | 6,150 | 6,530 | 81,800 | 200 | 103% | 105% | 200% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 116% |
| 20241009 | 6,700 | 6,770 | 6,600 | 6,690 | 95,300 | 160 | 102% | 100% | 117% | ▲▲▲▲▲ | 99% | 101% | 0% | 100% | 119% |
| 20241010 | 6,700 | 6,730 | 6,640 | 6,640 | 62,300 | -50 | 99% | 99% | 65% | ▼ | 102% | 104% | 0% | 99% | 118% |
| 20241011 | 6,620 | 6,850 | 6,610 | 6,740 | 94,900 | 100 | 102% | 102% | 152% | ▲ | 98% | 99% | 0% | 100% | 120% |
| 20241015 | 6,950 | 6,970 | 6,690 | 6,810 | 90,800 | 70 | 101% | 98% | 96% | ▲▲ | 102% | 103% | 0% | 100% | 121% |
| 20241016 | 6,640 | 6,790 | 6,600 | 6,780 | 40,400 | -30 | 100% | 102% | 44% | ▼ | 98% | 100% | 0% | 100% | 121% |
| 20241017 | 6,790 | 6,810 | 6,600 | 6,670 | 55,200 | -110 | 98% | 98% | 137% | ▼▼ | 102% | 0% | 0% | 98% | 117% |
| 20241018 | 6,750 | 6,930 | 6,750 | 6,900 | 67,200 | 230 | 103% | 102% | 122% | ▲ | 99% | 0% | 0% | 100% | 116% |
| 20241021 | 6,900 | 7,050 | 6,850 | 6,850 | 67,700 | -50 | 99% | 99% | 101% | ▼ | 99% | 0% | 0% | 99% | 113% |
| 20241022 | 6,860 | 6,910 | 6,740 | 6,770 | 51,700 | -80 | 99% | 99% | 76% | ▼▼ | % | % | % | 98% | 112% |
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 | 20,000 | 26,000 | 4,700 | 6,100 | 15,300 | 19,900 |
| 2024-10-11 | 20,600 | 23,200 | 4,700 | 6,400 | 15,900 | 16,800 |
| 2024-10-04 | 17,900 | 19,900 | 4,500 | 3,400 | 13,400 | 16,500 |
| 2024-09-27 | 15,900 | 23,300 | 4,600 | 4,400 | 11,300 | 18,900 |
| 2024-09-20 | 18,700 | 20,900 | 4,500 | 3,000 | 14,200 | 17,900 |
| 2024-09-13 | 11,300 | 21,200 | 4,500 | 2,400 | 6,800 | 18,800 |
| 2024-09-06 | 9,100 | 24,500 | 4,400 | 2,600 | 4,700 | 21,900 |
| 2024-08-30 | 19,500 | 25,000 | 9,700 | 2,800 | 9,800 | 22,200 |
| 2024-08-23 | 15,000 | 28,300 | 10,100 | 2,200 | 4,900 | 26,100 |
| 2024-08-16 | 19,400 | 25,500 | 10,400 | 3,500 | 9,000 | 22,000 |
| 2024-08-09 | 18,600 | 61,600 | 10,300 | 5,200 | 8,300 | 56,400 |
| 2024-08-02 | 16,800 | 85,300 | 9,700 | 8,400 | 7,100 | 76,900 |
| 2024-07-26 | 19,800 | 119,000 | 9,900 | 31,700 | 9,900 | 87,300 |
| 2024-07-19 | 21,400 | 122,400 | 10,900 | 15,400 | 10,500 | 107,000 |
| 2024-07-12 | 26,500 | 118,600 | 12,200 | 16,600 | 14,300 | 102,000 |
| 2024-07-05 | 30,000 | 124,200 | 12,300 | 17,800 | 17,700 | 106,400 |
| 2024-06-28 | 36,300 | 119,100 | 14,400 | 19,000 | 21,900 | 100,100 |
| 2024-06-21 | 87,600 | 116,500 | 70,500 | 19,300 | 17,100 | 97,200 |
| 2024-06-14 | 49,900 | 118,800 | 34,700 | 21,400 | 15,200 | 97,400 |
| 2024-06-07 | 41,100 | 125,800 | 24,800 | 28,500 | 16,300 | 97,300 |
| 2024-05-31 | 31,100 | 120,900 | 18,000 | 26,500 | 13,100 | 94,400 |
| 2024-05-24 | 28,600 | 151,100 | 14,900 | 24,500 | 13,700 | 126,600 |
| 2024-05-17 | 28,600 | 138,200 | 14,400 | 29,500 | 14,200 | 108,700 |
| 2024-05-10 | 20,400 | 9,500 | 13,100 | 3,600 | 7,300 | 5,900 |
| 2024-05-02 | 20,000 | 9,100 | 12,600 | 3,700 | 7,400 | 5,400 |
| 2024-04-26 | 20,000 | 10,000 | 12,600 | 3,500 | 7,400 | 6,500 |
| 2024-04-19 | 20,200 | 11,900 | 12,300 | 3,900 | 7,900 | 8,000 |
| 2024-04-12 | 21,800 | 12,400 | 12,300 | 3,900 | 9,500 | 8,500 |
| 2024-04-05 | 21,700 | 9,400 | 12,200 | 3,400 | 9,500 | 6,000 |
| 2024-03-29 | 21,000 | 8,600 | 12,100 | 3,800 | 8,900 | 4,800 |
| 2024-03-22 | 21,100 | 9,300 | 12,000 | 4,100 | 9,100 | 5,200 |
| 2024-03-15 | 20,700 | 8,100 | 11,800 | 3,000 | 8,900 | 5,100 |
| 2024-03-08 | 23,500 | 9,200 | 12,100 | 3,700 | 11,400 | 5,500 |
| 2024-03-01 | 19,200 | 11,700 | 11,900 | 2,800 | 7,300 | 8,900 |
| 2024-02-22 | 11,700 | 10,300 | 4,700 | 2,900 | 7,000 | 7,400 |
| 2024-02-16 | 10,000 | 13,700 | 4,700 | 3,900 | 5,300 | 9,800 |
| 2024-02-09 | 6,800 | 24,500 | 4,600 | 6,400 | 2,200 | 18,100 |
| 2024-02-02 | 6,700 | 19,600 | 4,600 | 7,000 | 2,100 | 12,600 |
| 2024-01-26 | 7,500 | 17,100 | 4,900 | 6,000 | 2,600 | 11,100 |
| 2024-01-19 | 7,200 | 17,700 | 4,900 | 4,600 | 2,300 | 13,100 |
| 2024-01-12 | 8,300 | 18,900 | 5,000 | 4,500 | 3,300 | 14,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | モルガン・スタンレーMUFG証券株式会社 | 142,173 | 0.71% | ▲ | 16,800 | 6,950 | 6,970 | 6,690 | 6,810 | 90,800 |
| 2024-10-10 | モルガン・スタンレーMUFG証券株式会社 | 125,373 | 0.63% | ▲ | 22,501 | 6,700 | 6,730 | 6,640 | 6,640 | 62,300 |
| 2024-10-04 | モルガン・スタンレーMUFG証券株式会社 | 102,872 | 0.52% | ▲ | 4,878 | 6,220 | 6,300 | 6,210 | 6,230 | 53,300 |
| 2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 97,994 | 0.49% | ▼ | -2,240 | 6,140 | 6,270 | 6,110 | 6,150 | 62,700 |
| 2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 100,234 | 0.50% | ▲ | 6,270 | 6,480 | 6,270 | 6,400 | 122,200 | |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 98,623 | 0.49% | ▼ | -1,100 | 5,820 | 5,980 | 5,820 | 5,910 | 111,600 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 98,623 | 0.49% | ▼ | -1,100 | 5,820 | 5,980 | 5,820 | 5,910 | 111,600 |
| 2024-07-04 | MERRILL LYNCH INTERNATIONAL | 95,674 | 0.48% | ▼ | -4,900 | 6,080 | 6,120 | 5,800 | 5,810 | 108,100 |
| 2024-07-04 | MERRILL LYNCH INTERNATIONAL | 95,674 | 0.48% | ▼ | -4,900 | 6,080 | 6,120 | 5,800 | 5,810 | 108,100 |
| 2024-07-03 | MERRILL LYNCH INTERNATIONAL | 100,574 | 0.50% | ▼ | -3,300 | 6,200 | 6,230 | 5,880 | 6,000 | 184,800 |
| 2024-07-02 | MERRILL LYNCH INTERNATIONAL | 103,874 | 0.52% | ▲ | 6,950 | 6,270 | 6,320 | 6,160 | 6,200 | 92,200 |
| 2024-06-25 | モルガン・スタンレーMUFG証券株式会社 | 99,723 | 0.50% | ▲ | 1,800 | 5,910 | 6,020 | 5,860 | 6,000 | 90,300 |
| 2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 97,923 | 0.49% | ▼ | -4,200 | 5,860 | 5,950 | 5,810 | 5,910 | 99,800 |
| 2024-06-20 | モルガン・スタンレーMUFG証券株式会社 | 102,123 | 0.51% | ▲ | 6,090 | 6,150 | 5,990 | 6,070 | 63,700 | |
| 2024-03-18 | MERRILL LYNCH INTERNATIONAL | 96,924 | 0.49% | ▼ | -10,900 | 4,395 | 4,420 | 4,340 | 4,370 | 55,400 |
| 2024-03-15 | MERRILL LYNCH INTERNATIONAL | 107,824 | 0.54% | ▲ | 8,800 | 4,325 | 4,400 | 4,320 | 4,390 | 72,200 |
| 2024-03-14 | MERRILL LYNCH INTERNATIONAL | 99,024 | 0.50% | ▲ | 4,330 | 4,385 | 4,265 | 4,330 | 74,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | ユニオンツール | 2024年12月期 第２四半期（中間期）決算短信［日本基準］(連結) |
| 20240214 | 15:00 | ユニオンツール | 2023年12月期 決算短信［日本基準］（連結） |
| 20240116 | 15:00 | ユニオンツール | 執行役員および重要使用人の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6278 | 2 | 経営方針 | ユニオンツール株式会社 | 2024-06-14 20:09:22 |
| 6278 | 2 | 免責事項 | ユニオンツール株式会社 | 2024-06-14 12:49:41 |
| 6278 | 2 | IRカレンダー | ユニオンツール株式会社 | 2024-06-14 12:49:40 |
| 6278 | 2 | IRライブラリー | ユニオンツール株式会社 | 2024-06-14 12:49:39 |
| 6278 | 2 | よくあるご質問 | ユニオンツール株式会社 | 2024-06-14 12:49:38 |
| 6278 | 2 | 株式・株主情報 | ユニオンツール株式会社 | 2024-06-14 12:49:36 |
| 6278 | 2 | 財務ハイライト | ユニオンツール株式会社 | 2024-06-14 12:49:35 |
| 6278 | 2 | 決算ダイジェスト | ユニオンツール株式会社 | 2024-06-14 12:49:34 |
| 6278 | 2 | IRニュース | ユニオンツール株式会社 | 2024-06-14 12:49:33 |
| 6278 | 2 | 投資家向け情報 | ユニオンツール株式会社 | 2024-06-14 12:49:31 |