| 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 | 660 | 672 | 658 | 663 | 21,600 | 3 | 100% | 100% | 72% | ▲ | 100% | 102% | 104% | 97% | 105% |
| 20250311 | 657 | 663 | 656 | 659 | 19,900 | -4 | 99% | 100% | 92% | ▼ | 101% | 102% | 104% | 96% | 104% |
| 20250312 | 659 | 670 | 657 | 667 | 17,800 | 8 | 101% | 101% | 89% | ▲ | 102% | 102% | 99% | 97% | 106% |
| 20250313 | 664 | 678 | 664 | 675 | 21,500 | 8 | 101% | 102% | 121% | ▲▲ | 99% | 100% | 98% | 99% | 107% |
| 20250314 | 674 | 678 | 669 | 670 | 23,900 | -5 | 99% | 99% | 111% | ▼ | 100% | 100% | 98% | 98% | 106% |
| 20250317 | 673 | 683 | 673 | 673 | 14,900 | 3 | 100% | 100% | 62% | ▲ | 100% | 100% | 98% | 100% | 106% |
| 20250318 | 673 | 683 | 673 | 675 | 16,500 | 2 | 100% | 100% | 111% | ▲▲ | 100% | 101% | 94% | 100% | 107% |
| 20250319 | 675 | 683 | 670 | 676 | 24,500 | 1 | 100% | 100% | 148% | ▲▲▲ | 100% | 101% | 92% | 100% | 107% |
| 20250321 | 675 | 679 | 671 | 676 | 16,200 | 0 | 100% | 100% | 66% | -- | 98% | 100% | 91% | 100% | 107% |
| 20250324 | 680 | 680 | 667 | 667 | 18,800 | -9 | 99% | 98% | 116% | ▼ | 100% | 97% | 93% | 99% | 106% |
| 20250325 | 677 | 679 | 670 | 674 | 14,800 | 7 | 101% | 100% | 79% | ▲ | 100% | 94% | 92% | 100% | 107% |
| 20250326 | 679 | 682 | 673 | 681 | 26,600 | 7 | 101% | 100% | 180% | ▲▲ | 100% | 97% | 94% | 100% | 108% |
| 20250327 | 680 | 683 | 671 | 683 | 28,100 | 2 | 100% | 100% | 106% | ▲▲▲ | 98% | 98% | 95% | 100% | 108% |
| 20250328 | 673 | 678 | 657 | 660 | 28,300 | -23 | 97% | 98% | 101% | ▼ | 98% | 97% | 98% | 97% | 104% |
| 20250331 | 656 | 656 | 640 | 640 | 30,000 | -20 | 97% | 98% | 106% | ▼▼ | 99% | 92% | 98% | 94% | 100% |
| 20250401 | 650 | 653 | 641 | 641 | 16,800 | 1 | 100% | 99% | 56% | ▲ | 101% | 88% | 98% | 94% | 100% |
| 20250402 | 651 | 660 | 644 | 660 | 41,300 | 19 | 103% | 101% | 246% | ▲▲ | 99% | 91% | 100% | 97% | 103% |
| 20250403 | 641 | 649 | 636 | 637 | 25,600 | -23 | 97% | 99% | 62% | ▼ | 94% | 93% | 101% | 93% | 100% |
| 20250404 | 634 | 634 | 591 | 596 | 53,800 | -41 | 94% | 94% | 210% | ▼▼ | 100% | 103% | 111% | 87% | 100% |
| 20250408 | 577 | 597 | 563 | 576 | 43,700 | -20 | 97% | 100% | 81% | ▼▼▼ | 99% | 107% | 113% | 84% | 100% |
| 20250409 | 566 | 573 | 551 | 559 | 34,800 | -17 | 97% | 99% | 80% | ▼▼▼▼ | 98% | 101% | 107% | 82% | 100% |
| 20250410 | 599 | 599 | 579 | 586 | 29,600 | 27 | 105% | 98% | 85% | ▲ | 103% | 104% | 111% | 86% | 105% |
| 20250411 | 576 | 597 | 561 | 592 | 30,300 | 6 | 101% | 103% | 102% | ▲▲ | 100% | 104% | 107% | 87% | 106% |
| 20250414 | 595 | 605 | 593 | 595 | 15,500 | 3 | 101% | 100% | 51% | ▲▲▲ | 100% | 102% | 105% | 87% | 106% |
| 20250415 | 605 | 615 | 590 | 607 | 34,900 | 12 | 102% | 100% | 225% | ▲▲▲▲ | 98% | 104% | 105% | 89% | 109% |
| 20250416 | 605 | 605 | 592 | 592 | 18,000 | -15 | 98% | 98% | 52% | ▼ | 100% | 105% | 106% | 87% | 106% |
| 20250417 | 599 | 604 | 598 | 598 | 6,500 | 6 | 101% | 100% | 36% | ▲ | 103% | 106% | 105% | 88% | 107% |
| 20250418 | 603 | 623 | 597 | 619 | 47,700 | 21 | 104% | 103% | 734% | ▲▲ | 100% | 104% | 104% | 91% | 111% |
| 20250421 | 613 | 620 | 611 | 613 | 9,500 | -6 | 99% | 100% | 20% | ▼ | 101% | 103% | 103% | 90% | 110% |
| 20250422 | 619 | 628 | 616 | 627 | 20,300 | 14 | 102% | 101% | 214% | ▲ | 100% | 101% | 101% | 92% | 112% |
| 20250423 | 630 | 633 | 619 | 627 | 20,900 | 0 | 100% | 100% | 103% | -- | 101% | 101% | 100% | 92% | 112% |
| 20250424 | 632 | 642 | 629 | 640 | 36,100 | 13 | 102% | 101% | 173% | ▲ | 98% | 98% | 98% | 94% | 114% |
| 20250425 | 639 | 640 | 624 | 626 | 16,600 | -14 | 98% | 98% | 46% | ▼ | 102% | 99% | 100% | 95% | 112% |
| 20250428 | 628 | 638 | 620 | 638 | 24,000 | 12 | 102% | 102% | 145% | ▲ | 101% | 98% | 99% | 97% | 114% |
| 20250430 | 634 | 638 | 624 | 638 | 30,400 | 0 | 100% | 101% | 127% | -- | 99% | 99% | 98% | 97% | 114% |
| 20250501 | 635 | 635 | 621 | 626 | 14,500 | -12 | 98% | 99% | 48% | ▼ | 100% | 102% | 99% | 95% | 112% |
| 20250502 | 623 | 629 | 622 | 623 | 17,100 | -3 | 100% | 100% | 118% | ▼▼ | 100% | 102% | 99% | 97% | 111% |
| 20250507 | 621 | 631 | 613 | 624 | 16,800 | 1 | 100% | 100% | 98% | ▲ | 100% | 101% | 98% | 98% | 112% |
| 20250508 | 624 | 629 | 620 | 624 | 12,800 | 0 | 100% | 100% | 76% | -- | 101% | 101% | 98% | 98% | 112% |
| 20250509 | 625 | 638 | 624 | 630 | 29,600 | 6 | 101% | 101% | 231% | ▲ | 100% | 99% | 96% | 98% | 113% |
| 20250512 | 635 | 640 | 629 | 635 | 12,400 | 5 | 101% | 100% | 42% | ▲▲ | 98% | 98% | 95% | 99% | 108% |
| 20250513 | 640 | 640 | 630 | 630 | 11,000 | -5 | 99% | 98% | 89% | ▼ | 99% | 98% | 96% | 98% | 106% |
| 20250514 | 638 | 638 | 615 | 629 | 35,100 | -1 | 100% | 99% | 319% | ▼▼ | 98% | 96% | 96% | 98% | 106% |
| 20250515 | 638 | 639 | 623 | 627 | 24,700 | -2 | 100% | 98% | 70% | ▼▼▼ | 100% | 100% | 99% | 98% | 106% |
| 20250516 | 618 | 623 | 607 | 616 | 40,700 | -11 | 98% | 100% | 165% | ▼▼▼▼ | 102% | 100% | 99% | 96% | 104% |
| 20250519 | 612 | 631 | 612 | 625 | 23,300 | 9 | 101% | 102% | 57% | ▲ | 97% | 99% | 98% | 98% | 105% |
| 20250520 | 622 | 627 | 605 | 605 | 22,400 | -20 | 97% | 97% | 96% | ▼ | 102% | 101% | 101% | 95% | 100% |
| 20250521 | 603 | 615 | 603 | 615 | 24,100 | 10 | 102% | 102% | 108% | ▲ | 100% | 100% | 100% | 96% | 102% |
| 20250522 | 608 | 613 | 605 | 605 | 18,900 | -10 | 98% | 100% | 78% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20250523 | 610 | 615 | 608 | 613 | 12,900 | 8 | 101% | 100% | 68% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20250526 | 610 | 615 | 610 | 611 | 11,500 | -2 | 100% | 100% | 89% | ▼ | 100% | 100% | 0% | 95% | 101% |
| 20250527 | 611 | 615 | 605 | 609 | 21,900 | -2 | 100% | 100% | 190% | ▼▼ | 99% | 98% | 0% | 95% | 101% |
| 20250528 | 616 | 618 | 609 | 610 | 21,400 | 1 | 100% | 99% | 98% | ▲ | 100% | 98% | 0% | 96% | 101% |
| 20250529 | 611 | 614 | 609 | 611 | 28,200 | 1 | 100% | 100% | 132% | ▲▲ | 100% | 99% | 0% | 96% | 101% |
| 20250530 | 610 | 615 | 606 | 611 | 28,000 | 0 | 100% | 100% | 99% | -- | 100% | 100% | 0% | 96% | 101% |
| 20250602 | 609 | 615 | 605 | 606 | 17,200 | -5 | 99% | 100% | 61% | ▼ | 99% | 100% | 0% | 95% | 100% |
| 20250603 | 606 | 606 | 598 | 599 | 30,500 | -7 | 99% | 99% | 177% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20250604 | 599 | 605 | 598 | 598 | 34,800 | -1 | 100% | 100% | 114% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20250605 | 599 | 614 | 599 | 601 | 33,400 | 3 | 101% | 100% | 96% | ▲ | 101% | 0% | 0% | 95% | 101% |
| 20250606 | 602 | 607 | 601 | 607 | 18,300 | 6 | 101% | 101% | 55% | ▲▲ | % | % | % | 96% | 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 | 2,400 | 68,500 | 0 | 47,400 | 2,400 | 21,100 |
| 2025-05-23 | 2,200 | 67,800 | 0 | 47,000 | 2,200 | 20,800 |
| 2025-05-16 | 600 | 69,100 | 0 | 47,400 | 600 | 21,700 |
| 2025-05-09 | 700 | 59,200 | 0 | 37,100 | 700 | 22,100 |
| 2025-05-02 | 500 | 60,000 | 0 | 35,700 | 500 | 24,300 |
| 2025-04-25 | 900 | 59,500 | 0 | 35,200 | 900 | 24,300 |
| 2025-04-18 | 900 | 62,600 | 0 | 34,200 | 900 | 28,400 |
| 2025-04-11 | 600 | 67,300 | 0 | 34,100 | 600 | 33,200 |
| 2025-04-04 | 800 | 66,900 | 0 | 38,700 | 800 | 28,200 |
| 2025-03-28 | 800 | 67,000 | 0 | 44,000 | 800 | 23,000 |
| 2025-03-21 | 700 | 66,100 | 0 | 43,000 | 700 | 23,100 |
| 2025-03-14 | 900 | 70,500 | 0 | 45,900 | 900 | 24,600 |
| 2025-03-07 | 1,400 | 75,700 | 0 | 44,600 | 1,400 | 31,100 |
| 2025-02-28 | 2,200 | 77,600 | 0 | 44,700 | 2,200 | 32,900 |
| 2025-02-21 | 2,100 | 72,900 | 0 | 44,700 | 2,100 | 28,200 |
| 2025-02-14 | 1,200 | 67,800 | 0 | 44,200 | 1,200 | 23,600 |
| 2025-02-07 | 2,900 | 59,900 | 0 | 38,800 | 2,900 | 21,100 |
| 2025-01-31 | 2,700 | 57,800 | 0 | 38,300 | 2,700 | 19,500 |
| 2025-01-24 | 1,900 | 57,500 | 0 | 39,100 | 1,900 | 18,400 |
| 2025-01-17 | 1,000 | 60,000 | 0 | 38,200 | 1,000 | 21,800 |
| 2025-01-10 | 1,200 | 60,900 | 0 | 38,700 | 1,200 | 22,200 |
| 2024-12-27 | 1,300 | 68,000 | 0 | 46,600 | 1,300 | 21,400 |
| 2024-12-20 | 2,900 | 64,700 | 0 | 39,800 | 2,900 | 24,900 |
| 2024-12-13 | 2,000 | 67,500 | 0 | 42,200 | 2,000 | 25,300 |
| 2024-12-06 | 1,700 | 63,100 | 0 | 38,900 | 1,700 | 24,200 |
| 2024-11-29 | 2,000 | 62,800 | 0 | 38,500 | 2,000 | 24,300 |
| 2024-11-22 | 2,300 | 61,100 | 0 | 36,000 | 2,300 | 25,100 |
| 2024-11-15 | 2,100 | 68,800 | 0 | 35,700 | 2,100 | 33,100 |
| 2024-11-08 | 2,400 | 69,400 | 0 | 36,000 | 2,400 | 33,400 |
| 2024-11-01 | 2,400 | 70,100 | 0 | 35,700 | 2,400 | 34,400 |
| 2024-10-25 | 1,600 | 78,600 | 0 | 34,900 | 1,600 | 43,700 |
| 2024-10-18 | 1,600 | 77,100 | 0 | 34,500 | 1,600 | 42,600 |
| 2024-10-11 | 1,400 | 68,100 | 0 | 33,700 | 1,400 | 34,400 |
| 2024-10-04 | 1,400 | 74,300 | 0 | 33,700 | 1,400 | 40,600 |
| 2024-09-27 | 2,000 | 72,900 | 0 | 33,400 | 2,000 | 39,500 |
| 2024-09-20 | 3,900 | 78,100 | 0 | 38,300 | 3,900 | 39,800 |
| 2024-09-13 | 3,900 | 77,400 | 0 | 35,100 | 3,900 | 42,300 |
| 2024-09-06 | 7,100 | 80,800 | 0 | 35,100 | 7,100 | 45,700 |
| 2024-08-30 | 6,400 | 73,000 | 0 | 35,100 | 6,400 | 37,900 |
| 2024-08-23 | 5,600 | 75,200 | 0 | 34,200 | 5,600 | 41,000 |
| 2024-08-16 | 7,700 | 77,900 | 0 | 34,000 | 7,700 | 43,900 |
| 2024-08-09 | 3,500 | 70,500 | 0 | 36,200 | 3,500 | 34,300 |
| 2024-08-02 | 2,000 | 79,200 | 0 | 50,800 | 2,000 | 28,400 |
| 2024-07-26 | 1,200 | 75,600 | 0 | 54,400 | 1,200 | 21,200 |
| 2024-07-19 | 600 | 79,300 | 0 | 58,700 | 600 | 20,600 |
| 2024-07-12 | 1,100 | 78,900 | 0 | 58,000 | 1,100 | 20,900 |
| 2024-07-05 | 1,000 | 74,500 | 0 | 56,900 | 1,000 | 17,600 |
| 2024-06-28 | 1,400 | 74,200 | 0 | 56,400 | 1,400 | 17,800 |
| 2024-06-21 | 1,200 | 80,000 | 0 | 63,800 | 1,200 | 16,200 |
| 2024-06-14 | 1,300 | 81,000 | 0 | 63,400 | 1,300 | 17,600 |
| 2024-06-07 | 1,400 | 79,000 | 0 | 60,900 | 1,400 | 18,100 |
| 2024-05-31 | 1,200 | 80,900 | 0 | 61,500 | 1,200 | 19,400 |
| 2024-05-24 | 1,900 | 85,100 | 0 | 60,800 | 1,900 | 24,300 |
| 2024-05-17 | 700 | 88,400 | 0 | 61,600 | 700 | 26,800 |
| 2024-05-10 | 1,500 | 86,800 | 0 | 60,000 | 1,500 | 26,800 |
| 2024-05-02 | 1,400 | 88,100 | 0 | 60,900 | 1,400 | 27,200 |
| 2024-04-26 | 1,500 | 88,900 | 0 | 60,900 | 1,500 | 28,000 |
| 2024-04-19 | 800 | 91,600 | 0 | 60,700 | 800 | 30,900 |
| 2024-04-12 | 4,900 | 104,000 | 0 | 70,400 | 4,900 | 33,600 |
| 2024-04-05 | 3,900 | 93,900 | 0 | 64,800 | 3,900 | 29,100 |
| 2024-03-29 | 4,400 | 95,900 | 0 | 61,800 | 4,400 | 34,100 |
| 2024-03-22 | 4,000 | 99,700 | 0 | 66,400 | 4,000 | 33,300 |
| 2024-03-15 | 4,400 | 97,200 | 0 | 63,600 | 4,400 | 33,600 |
| 2024-03-08 | 4,900 | 93,300 | 0 | 62,900 | 4,900 | 30,400 |
| 2024-03-01 | 5,300 | 89,700 | 0 | 61,500 | 5,300 | 28,200 |
| 2024-02-22 | 5,600 | 93,900 | 0 | 64,900 | 5,600 | 29,000 |
| 2024-02-16 | 4,600 | 104,700 | 0 | 71,100 | 4,600 | 33,600 |
| 2024-02-09 | 3,900 | 100,800 | 0 | 68,300 | 3,900 | 32,500 |
| 2024-02-02 | 5,000 | 93,400 | 0 | 58,400 | 5,000 | 35,000 |
| 2024-01-26 | 5,000 | 98,400 | 0 | 55,800 | 5,000 | 42,600 |
| 2024-01-19 | 4,900 | 96,100 | 0 | 53,800 | 4,900 | 42,300 |
| 2024-01-12 | 4,800 | 94,500 | 0 | 53,700 | 4,800 | 40,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250516 | 08:40 | ＹＵＳＨＩＮ | 2025年3月期 決算説明会資料 |
| 20240415 | 14:30 | ユーシン精機 | 商号の変更及び定款一部変更に関するお知らせ |
| 20240213 | 13:30 | ユーシン精機 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |