| 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 | 698 | 700 | 690 | 691 | 37,900 | -7 | 99% | 99% | 123% | ▼▼ | 100% | 103% | 96% | 91% | 100% |
| 20240726 | 691 | 693 | 689 | 691 | 13,400 | 0 | 100% | 100% | 35% | -- | 101% | 99% | 95% | 92% | 100% |
| 20240729 | 696 | 707 | 696 | 706 | 14,700 | 15 | 102% | 101% | 110% | ▲ | 99% | 94% | 94% | 94% | 102% |
| 20240730 | 706 | 707 | 695 | 697 | 29,300 | -9 | 99% | 99% | 199% | ▼ | 102% | 91% | 95% | 93% | 101% |
| 20240731 | 696 | 712 | 690 | 712 | 28,400 | 15 | 102% | 102% | 97% | ▲ | 97% | 89% | 94% | 95% | 103% |
| 20240801 | 710 | 710 | 685 | 689 | 26,800 | -23 | 97% | 97% | 94% | ▼ | 97% | 94% | 97% | 92% | 100% |
| 20240802 | 683 | 684 | 661 | 661 | 74,100 | -28 | 96% | 97% | 276% | ▼▼ | 93% | 99% | 102% | 88% | 100% |
| 20240805 | 652 | 652 | 602 | 605 | 129,500 | -56 | 92% | 93% | 175% | ▼▼▼ | 105% | 107% | 109% | 81% | 100% |
| 20240806 | 602 | 641 | 602 | 631 | 66,600 | 26 | 104% | 105% | 51% | ▲ | 102% | 103% | 106% | 85% | 104% |
| 20240807 | 622 | 647 | 622 | 632 | 42,900 | 1 | 100% | 102% | 64% | ▲▲ | 102% | 103% | 104% | 85% | 104% |
| 20240808 | 630 | 650 | 630 | 641 | 26,900 | 9 | 101% | 102% | 63% | ▲▲▲ | 99% | 100% | 101% | 86% | 106% |
| 20240809 | 651 | 665 | 641 | 647 | 42,400 | 6 | 101% | 99% | 158% | ▲▲▲▲ | 99% | 102% | 102% | 87% | 107% |
| 20240813 | 644 | 644 | 630 | 639 | 30,800 | -8 | 99% | 99% | 73% | ▼ | 100% | 103% | 102% | 87% | 106% |
| 20240814 | 645 | 650 | 635 | 643 | 35,700 | 4 | 101% | 100% | 116% | ▲ | 100% | 103% | 102% | 87% | 106% |
| 20240815 | 645 | 654 | 638 | 647 | 41,700 | 4 | 101% | 100% | 117% | ▲▲ | 100% | 100% | 101% | 89% | 107% |
| 20240816 | 653 | 660 | 649 | 652 | 36,600 | 5 | 101% | 100% | 88% | ▲▲▲ | 101% | 100% | 100% | 91% | 108% |
| 20240819 | 652 | 664 | 652 | 660 | 23,200 | 8 | 101% | 101% | 63% | ▲▲▲▲ | 100% | 99% | 98% | 93% | 109% |
| 20240820 | 662 | 664 | 655 | 664 | 18,100 | 4 | 101% | 100% | 78% | ▲▲▲▲▲ | 99% | 100% | 97% | 93% | 110% |
| 20240821 | 658 | 664 | 650 | 652 | 28,800 | -12 | 98% | 99% | 159% | ▼ | 100% | 100% | 97% | 92% | 108% |
| 20240822 | 654 | 655 | 648 | 654 | 23,100 | 2 | 100% | 100% | 80% | ▲ | 99% | 100% | 97% | 92% | 108% |
| 20240823 | 657 | 657 | 651 | 653 | 19,300 | -1 | 100% | 99% | 84% | ▼ | 100% | 101% | 99% | 92% | 108% |
| 20240826 | 652 | 652 | 645 | 650 | 16,600 | -3 | 100% | 100% | 86% | ▼▼ | 101% | 101% | 101% | 91% | 107% |
| 20240827 | 649 | 656 | 649 | 656 | 10,100 | 6 | 101% | 101% | 61% | ▲ | 100% | 99% | 102% | 92% | 108% |
| 20240828 | 654 | 656 | 650 | 655 | 9,100 | -1 | 100% | 100% | 90% | ▼ | 99% | 99% | 102% | 92% | 108% |
| 20240829 | 655 | 656 | 647 | 649 | 9,400 | -6 | 99% | 99% | 103% | ▼▼ | 101% | 97% | 103% | 94% | 107% |
| 20240830 | 651 | 659 | 651 | 658 | 16,200 | 9 | 101% | 101% | 172% | ▲ | 98% | 95% | 101% | 99% | 109% |
| 20240902 | 663 | 663 | 645 | 649 | 24,500 | -9 | 99% | 98% | 151% | ▼ | 99% | 96% | 102% | 98% | 107% |
| 20240903 | 654 | 655 | 643 | 647 | 27,500 | -2 | 100% | 99% | 112% | ▼▼ | 98% | 97% | 104% | 97% | 103% |
| 20240904 | 644 | 648 | 629 | 633 | 60,200 | -14 | 98% | 98% | 219% | ▼▼▼ | 100% | 98% | 106% | 95% | 100% |
| 20240905 | 634 | 638 | 629 | 632 | 22,300 | -1 | 100% | 100% | 37% | ▼▼▼▼ | 99% | 98% | 106% | 95% | 100% |
| 20240906 | 633 | 633 | 624 | 627 | 28,200 | -5 | 99% | 99% | 126% | ▼▼▼▼▼ | 100% | 100% | 107% | 94% | 100% |
| 20240909 | 623 | 632 | 619 | 625 | 38,700 | -2 | 100% | 100% | 137% | ▼▼▼▼▼▼ | 100% | 101% | 107% | 94% | 100% |
| 20240910 | 626 | 628 | 621 | 624 | 15,500 | -1 | 100% | 100% | 40% | ▼▼▼▼▼▼▼ | 98% | 102% | 106% | 94% | 100% |
| 20240911 | 625 | 625 | 606 | 613 | 40,300 | -11 | 98% | 98% | 260% | ▼▼▼▼▼▼▼▼ | 100% | 102% | 107% | 92% | 100% |
| 20240912 | 622 | 627 | 619 | 621 | 18,100 | 8 | 101% | 100% | 45% | ▲ | 99% | 102% | 106% | 94% | 101% |
| 20240913 | 627 | 628 | 622 | 623 | 23,200 | 2 | 100% | 99% | 128% | ▲▲ | 100% | 103% | 106% | 94% | 102% |
| 20240917 | 630 | 631 | 624 | 631 | 25,800 | 8 | 101% | 100% | 111% | ▲▲▲ | 100% | 103% | 105% | 95% | 103% |
| 20240918 | 634 | 635 | 629 | 635 | 13,700 | 4 | 101% | 100% | 53% | ▲▲▲▲ | 99% | 104% | 104% | 97% | 104% |
| 20240919 | 642 | 642 | 631 | 633 | 21,500 | -2 | 100% | 99% | 157% | ▼ | 100% | 105% | 105% | 96% | 103% |
| 20240920 | 639 | 643 | 634 | 639 | 32,500 | 6 | 101% | 100% | 151% | ▲ | 101% | 102% | 105% | 97% | 104% |
| 20240924 | 641 | 647 | 641 | 647 | 16,400 | 8 | 101% | 101% | 50% | ▲▲ | 101% | 101% | 103% | 98% | 106% |
| 20240925 | 650 | 655 | 644 | 654 | 36,800 | 7 | 101% | 101% | 224% | ▲▲▲ | 102% | 99% | 102% | 99% | 107% |
| 20240926 | 659 | 669 | 655 | 669 | 46,800 | 15 | 102% | 102% | 127% | ▲▲▲▲ | 98% | 98% | 100% | 100% | 109% |
| 20240927 | 669 | 669 | 652 | 657 | 25,100 | -12 | 98% | 98% | 54% | ▼ | 100% | 102% | 104% | 98% | 107% |
| 20240930 | 647 | 653 | 642 | 646 | 20,500 | -11 | 98% | 100% | 82% | ▼▼ | 101% | 103% | 104% | 97% | 105% |
| 20241001 | 647 | 658 | 647 | 655 | 13,700 | 9 | 101% | 101% | 67% | ▲ | 100% | 103% | 104% | 98% | 107% |
| 20241002 | 645 | 652 | 645 | 647 | 13,100 | -8 | 99% | 100% | 96% | ▼ | 100% | 99% | 102% | 97% | 106% |
| 20241003 | 657 | 664 | 655 | 658 | 13,000 | 11 | 102% | 100% | 99% | ▲ | 100% | 100% | 102% | 98% | 107% |
| 20241004 | 658 | 662 | 655 | 658 | 14,500 | 0 | 100% | 100% | 112% | -- | 101% | 100% | 100% | 98% | 107% |
| 20241007 | 659 | 666 | 657 | 665 | 18,600 | 7 | 101% | 101% | 128% | ▲ | 98% | 101% | 0% | 99% | 108% |
| 20241008 | 657 | 663 | 643 | 644 | 28,800 | -21 | 97% | 98% | 155% | ▼ | 100% | 103% | 0% | 96% | 105% |
| 20241009 | 647 | 654 | 647 | 649 | 33,700 | 5 | 101% | 100% | 117% | ▲ | 101% | 102% | 0% | 97% | 106% |
| 20241010 | 650 | 657 | 646 | 657 | 26,600 | 8 | 101% | 101% | 79% | ▲▲ | 100% | 102% | 0% | 98% | 107% |
| 20241011 | 654 | 658 | 653 | 653 | 24,000 | -4 | 99% | 100% | 90% | ▼ | 100% | 101% | 0% | 98% | 105% |
| 20241015 | 663 | 665 | 657 | 662 | 45,500 | 9 | 101% | 100% | 190% | ▲ | 101% | 102% | 0% | 99% | 106% |
| 20241016 | 656 | 665 | 656 | 664 | 32,200 | 2 | 100% | 101% | 71% | ▲▲ | 100% | 99% | 0% | 99% | 105% |
| 20241017 | 665 | 665 | 661 | 664 | 17,600 | 0 | 100% | 100% | 55% | -- | 100% | 0% | 0% | 99% | 105% |
| 20241018 | 665 | 669 | 662 | 668 | 37,500 | 4 | 101% | 100% | 213% | ▲ | 100% | 0% | 0% | 100% | 106% |
| 20241021 | 672 | 674 | 668 | 670 | 27,500 | 2 | 100% | 100% | 73% | ▲▲ | 98% | 0% | 0% | 100% | 105% |
| 20241022 | 673 | 673 | 660 | 661 | 29,900 | -9 | 99% | 98% | 109% | ▼ | % | % | % | 99% | 103% |
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 | 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 |
|---|---|---|---|
| 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） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6482 | 1 | Yushin Global Web Site | 2024-10-23 01:24:53 |