6278--ユニオンツル-【機械】【超硬ドリル】プリント配線板用直線軸受けも
売上高:253380-当期純利益:30770-総資産:706050-時価:99295600----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202410076,3306,3706,2006,33041,000100102%100%77%▲▲▲105%109%116%99%113%
202410086,2306,5306,1506,53081,800200103%105%200%▲▲▲▲100%102%108%100%116%
202410096,7006,7706,6006,69095,300160102%100%117%▲▲▲▲▲99%101%108%100%119%
202410106,7006,7306,6406,64062,300-5099%99%65%102%104%109%99%118%
202410116,6206,8506,6106,74094,900100102%102%152%98%99%104%100%120%
202410156,9506,9706,6906,81090,80070101%98%96%▲▲102%103%109%100%121%
202410166,6406,7906,6006,78040,400-30100%102%44%98%100%106%100%121%
202410176,7906,8106,6006,67055,200-11098%98%137%▼▼102%100%105%98%117%
202410186,7506,9306,7506,90067,200230103%102%122%99%98%102%100%116%
202410216,9007,0506,8506,85067,700-5099%99%101%99%99%103%99%113%
202410226,8606,9106,7406,77051,700-8099%99%76%▼▼99%101%104%98%112%
202410236,7606,8206,6806,71032,800-6099%99%63%▼▼▼102%106%106%97%111%
202410246,6306,7906,6006,74035,00030100%102%107%99%107%91%98%111%
202410256,7306,7306,6006,69036,400-5099%99%104%102%108%91%97%110%
202410286,6906,8706,6806,82036,500130102%102%100%100%101%90%99%113%
202410296,7706,8206,6906,80024,600-20100%100%67%102%101%89%99%112%
202410306,9007,1606,8807,04090,000240104%102%366%102%99%86%100%116%
202410317,0707,2307,0607,23068,300190103%102%76%▲▲96%99%84%100%117%
202411017,1007,1706,8206,82090,300-41094%96%132%98%103%85%94%109%
202411056,8807,0006,7206,72064,500-10099%98%71%▼▼104%87%88%93%106%
202411066,7007,0506,7006,980106,600260104%104%165%98%80%81%97%107%
202411077,0807,1806,8706,97090,300-10100%98%85%100%83%78%96%105%
202411087,0507,1407,0107,06060,10090101%100%67%81%85%76%98%106%
202411117,1907,2105,8205,820185,300-1,24082%81%308%97%108%96%80%100%
202411125,6805,8805,4805,530480,900-29095%97%260%▼▼102%106%97%76%100%
202411135,5705,8705,5405,690223,200160103%102%46%102%102%93%79%103%
202411145,7805,9705,7605,870129,600180103%102%58%▲▲103%99%91%81%106%
202411155,9606,1705,8906,110120,200240104%103%93%▲▲▲97%93%88%85%110%
202411186,1406,2705,8705,93087,200-18097%97%73%98%91%91%82%107%
202411195,9506,0405,8205,84080,600-9098%98%92%▼▼99%92%88%81%106%
202411205,9405,9805,8305,88063,70040101%99%79%98%94%89%81%106%
202411215,8605,9005,6705,74068,500-14098%98%108%94%96%91%79%104%
202411225,5805,6105,2405,240370,000-50091%94%540%▼▼102%100%95%72%100%
202411255,3305,4905,2805,440180,800200104%102%49%99%96%91%75%104%
202411265,5405,5905,3205,480101,20040101%99%56%▲▲99%99%93%76%105%
202411275,4305,5005,3205,38047,200-10098%99%47%101%103%97%74%103%
202411285,2205,3205,2105,27087,200-11098%101%185%▼▼101%99%96%73%101%
202411295,2505,3305,1605,310106,20040101%101%122%100%98%95%75%101%
202412025,3005,4105,2605,32057,10010100%100%54%▲▲102%95%95%75%102%
202412035,3205,4405,3205,40058,70080102%102%103%▲▲▲97%93%95%76%103%
202412045,3105,3305,1505,170100,300-23096%97%171%100%95%97%73%100%
202412055,1905,2905,1905,21074,50040101%100%74%98%97%97%74%101%
202412065,1705,1705,0305,080102,200-13098%98%137%100%102%101%83%100%
202412094,9705,0104,9204,960235,200-12098%100%230%▼▼100%103%103%81%100%
202412104,9104,9754,8604,930184,500-3099%100%78%▼▼▼100%103%103%81%100%
202412114,8954,9304,8304,895132,100-3599%100%72%▼▼▼▼102%101%102%80%100%
202412124,9605,0704,8955,040142,000145103%102%107%101%99%101%82%103%
202412135,0105,1004,9855,06092,60020100%101%65%▲▲100%97%99%85%103%
202412165,0505,1104,9805,06047,8000100%100%52%--99%98%0%86%103%
202412175,0705,1004,9955,00043,000-6099%99%90%100%100%0%85%102%
202412184,9705,0904,9404,95049,100-5099%100%114%▼▼100%102%0%86%101%
202412194,8904,9004,8254,880102,300-7099%100%208%▼▼▼99%103%0%89%100%
202412204,8954,9754,8554,86564,000-15100%99%63%▼▼▼▼100%102%0%89%100%
202412234,9354,9904,8654,95087,10085102%100%136%100%101%0%90%102%
202412244,9855,0104,9254,99036,40040101%100%42%▲▲98%99%0%92%103%
202412255,0605,0604,9154,97053,700-20100%98%148%101%0%0%92%102%
202412264,9555,0204,9405,02056,50050101%101%105%101%0%0%93%103%
202412274,9955,0904,9805,04055,90020100%101%99%▲▲101%0%0%93%104%
202412304,9905,0604,9505,02073,600-20100%101%132%%%%93%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-2018,00068,10010,60013,5007,40054,600
2024-12-1317,50067,7004,90012,70012,60055,000
2024-12-0612,20064,4004,20012,3008,00052,100
2024-11-2910,10062,3004,00010,8006,10051,500
2024-11-2211,20080,4003,90017,8007,30062,600
2024-11-1512,90055,3003,80010,6009,10044,700
2024-11-0820,80028,3004,8005,40016,00022,900
2024-11-0119,30036,1004,8006,90014,50029,200
2024-10-2518,00028,1005,0004,60013,00023,500
2024-10-1820,00026,0004,7006,10015,30019,900
2024-10-1120,60023,2004,7006,40015,90016,800
2024-10-0417,90019,9004,5003,40013,40016,500
2024-09-2715,90023,3004,6004,40011,30018,900
2024-09-2018,70020,9004,5003,00014,20017,900
2024-09-1311,30021,2004,5002,4006,80018,800
2024-09-069,10024,5004,4002,6004,70021,900
2024-08-3019,50025,0009,7002,8009,80022,200
2024-08-2315,00028,30010,1002,2004,90026,100
2024-08-1619,40025,50010,4003,5009,00022,000
2024-08-0918,60061,60010,3005,2008,30056,400
2024-08-0216,80085,3009,7008,4007,10076,900
2024-07-2619,800119,0009,90031,7009,90087,300
2024-07-1921,400122,40010,90015,40010,500107,000
2024-07-1226,500118,60012,20016,60014,300102,000
2024-07-0530,000124,20012,30017,80017,700106,400
2024-06-2836,300119,10014,40019,00021,900100,100
2024-06-2187,600116,50070,50019,30017,10097,200
2024-06-1449,900118,80034,70021,40015,20097,400
2024-06-0741,100125,80024,80028,50016,30097,300
2024-05-3131,100120,90018,00026,50013,10094,400
2024-05-2428,600151,10014,90024,50013,700126,600
2024-05-1728,600138,20014,40029,50014,200108,700
2024-05-1020,4009,50013,1003,6007,3005,900
2024-05-0220,0009,10012,6003,7007,4005,400
2024-04-2620,00010,00012,6003,5007,4006,500
2024-04-1920,20011,90012,3003,9007,9008,000
2024-04-1221,80012,40012,3003,9009,5008,500
2024-04-0521,7009,40012,2003,4009,5006,000
2024-03-2921,0008,60012,1003,8008,9004,800
2024-03-2221,1009,30012,0004,1009,1005,200
2024-03-1520,7008,10011,8003,0008,9005,100
2024-03-0823,5009,20012,1003,70011,4005,500
2024-03-0119,20011,70011,9002,8007,3008,900
2024-02-2211,70010,3004,7002,9007,0007,400
2024-02-1610,00013,7004,7003,9005,3009,800
2024-02-096,80024,5004,6006,4002,20018,100
2024-02-026,70019,6004,6007,0002,10012,600
2024-01-267,50017,1004,9006,0002,60011,100
2024-01-197,20017,7004,9004,6002,30013,100
2024-01-128,30018,9005,0004,5003,30014,400

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
2024-11-29 モルガン・スタンレーMUFG証券株式会社98,7490.49%-8,0885,2505,3305,1605,310106,200
2024-11-28 モルガン・スタンレーMUFG証券株式会社106,8370.54%-30,9665,2205,3205,2105,27087,200
2024-11-22 モルガン・スタンレーMUFG証券株式会社137,8030.69%-36,9005,5805,6105,2405,240370,000
2024-11-20 モルガン・スタンレーMUFG証券株式会社174,7030.88%-4,7005,9405,9805,8305,88063,700
2024-11-20 MERRILL LYNCH INTERNATIONAL95,4940.48%-5,9005,9405,9805,8305,88063,700
2024-11-19 MERRILL LYNCH INTERNATIONAL101,3940.51%-4,4005,9506,0405,8205,84080,600
2024-11-18 MERRILL LYNCH INTERNATIONAL105,7940.53%5,2006,1406,2705,8705,93087,200
2024-11-18 モルガン・スタンレーMUFG証券株式会社179,4030.90%16,4006,1406,2705,8705,93087,200
2024-11-15 MERRILL LYNCH INTERNATIONAL100,5940.50%5,9606,1705,8906,110120,200
2024-11-14 モルガン・スタンレーMUFG証券株式会社163,0030.82%23,5005,7805,9705,7605,870129,600
2024-11-12 モルガン・スタンレーMUFG証券株式会社139,5030.70%-27,7005,6805,8805,4805,530480,900
2024-11-11 モルガン・スタンレーMUFG証券株式会社167,2030.84%-15,3057,1907,2105,8205,820185,300
2024-10-31 モルガン・スタンレーMUFG証券株式会社182,5080.92%20,5007,0707,2307,0607,23068,300
2024-10-22 モルガン・スタンレーMUFG証券株式会社162,0080.81%19,8356,8606,9106,7406,77051,700
2024-10-15 モルガン・スタンレーMUFG証券株式会社142,1730.71%16,8006,9506,9706,6906,81090,800
2024-10-10 モルガン・スタンレーMUFG証券株式会社125,3730.63%22,5016,7006,7306,6406,64062,300
2024-10-04 モルガン・スタンレーMUFG証券株式会社102,8720.52%4,8786,2206,3006,2106,23053,300
2024-09-30 モルガン・スタンレーMUFG証券株式会社97,9940.49%-2,2406,1406,2706,1106,15062,700
2024-09-27 モルガン・スタンレーMUFG証券株式会社100,2340.50%6,2706,4806,2706,400122,200
2024-07-05 モルガン・スタンレーMUFG証券株式会社98,6230.49%-1,1005,8205,9805,8205,910111,600
2024-07-05 モルガン・スタンレーMUFG証券株式会社98,6230.49%-1,1005,8205,9805,8205,910111,600
2024-07-04 MERRILL LYNCH INTERNATIONAL95,6740.48%-4,9006,0806,1205,8005,810108,100
2024-07-04 MERRILL LYNCH INTERNATIONAL95,6740.48%-4,9006,0806,1205,8005,810108,100
2024-07-03 MERRILL LYNCH INTERNATIONAL100,5740.50%-3,3006,2006,2305,8806,000184,800
2024-07-02 MERRILL LYNCH INTERNATIONAL103,8740.52%6,9506,2706,3206,1606,20092,200
2024-06-25 モルガン・スタンレーMUFG証券株式会社99,7230.50%1,8005,9106,0205,8606,00090,300
2024-06-24 モルガン・スタンレーMUFG証券株式会社97,9230.49%-4,2005,8605,9505,8105,91099,800
2024-06-20 モルガン・スタンレーMUFG証券株式会社102,1230.51%6,0906,1505,9906,07063,700
2024-03-18 MERRILL LYNCH INTERNATIONAL96,9240.49%-10,9004,3954,4204,3404,37055,400
2024-03-15 MERRILL LYNCH INTERNATIONAL107,8240.54%8,8004,3254,4004,3204,39072,200
2024-03-14 MERRILL LYNCH INTERNATIONAL99,0240.50%4,3304,3854,2654,33074,300

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UTN43502024-11-22 10:27ユニオンツール(株)アセットマネジメントOne株式会社大量保有報告書(特例対象株券等)

企業サイト更新情報