| 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 | 153 | 153 | 149 | 151 | 8,300 | 1 | 101% | 99% | 218% | ▲ | 101% | 103% | 87% | 99% | 103% |
| 20240726 | 149 | 152 | 148 | 150 | 10,200 | -1 | 99% | 101% | 123% | ▼ | 101% | 103% | 87% | 98% | 102% |
| 20240729 | 150 | 157 | 150 | 151 | 31,200 | 1 | 101% | 101% | 306% | ▲ | 102% | 95% | 86% | 99% | 103% |
| 20240730 | 151 | 155 | 151 | 154 | 17,200 | 3 | 102% | 102% | 55% | ▲▲ | 99% | 65% | 84% | 100% | 105% |
| 20240731 | 154 | 154 | 152 | 153 | 16,000 | -1 | 99% | 99% | 93% | ▼ | 97% | 85% | 82% | 99% | 104% |
| 20240801 | 158 | 159 | 145 | 154 | 218,700 | 1 | 101% | 97% | 1367% | ▲ | 96% | 89% | 87% | 100% | 105% |
| 20240802 | 150 | 150 | 142 | 144 | 57,200 | -10 | 94% | 96% | 26% | ▼ | 79% | 104% | 103% | 94% | 100% |
| 20240805 | 126 | 129 | 96 | 99 | 161,300 | -45 | 69% | 79% | 282% | ▼▼ | 91% | 116% | 119% | 64% | 100% |
| 20240806 | 110 | 113 | 92 | 100 | 441,300 | 1 | 101% | 91% | 274% | ▲ | 128% | 121% | 125% | 65% | 101% |
| 20240807 | 105 | 147 | 99 | 134 | 2,474,700 | 34 | 134% | 128% | 561% | ▲▲ | 106% | 101% | 106% | 87% | 135% |
| 20240808 | 124 | 132 | 121 | 131 | 360,800 | -3 | 98% | 106% | 15% | ▼ | 98% | 96% | 136% | 85% | 132% |
| 20240809 | 131 | 131 | 122 | 128 | 142,600 | -3 | 98% | 98% | 40% | ▼▼ | 95% | 95% | 134% | 83% | 129% |
| 20240813 | 133 | 133 | 124 | 127 | 101,500 | -1 | 99% | 95% | 71% | ▼▼▼ | 98% | 102% | 139% | 82% | 128% |
| 20240814 | 128 | 129 | 123 | 125 | 61,300 | -2 | 98% | 98% | 60% | ▼▼▼▼ | 100% | 106% | 145% | 81% | 126% |
| 20240815 | 123 | 125 | 120 | 123 | 35,300 | -2 | 98% | 100% | 58% | ▼▼▼▼▼ | 102% | 105% | 144% | 80% | 124% |
| 20240816 | 124 | 127 | 122 | 126 | 60,600 | 3 | 102% | 102% | 172% | ▲ | 101% | 104% | 142% | 82% | 127% |
| 20240819 | 125 | 129 | 125 | 126 | 29,800 | 0 | 100% | 101% | 49% | -- | 102% | 101% | 140% | 82% | 127% |
| 20240820 | 127 | 130 | 126 | 130 | 47,800 | 4 | 103% | 102% | 160% | ▲ | 101% | 100% | 139% | 84% | 131% |
| 20240821 | 128 | 131 | 128 | 129 | 11,600 | -1 | 99% | 101% | 24% | ▼ | 101% | 101% | 138% | 84% | 130% |
| 20240822 | 129 | 131 | 126 | 130 | 44,100 | 1 | 101% | 101% | 380% | ▲ | 99% | 102% | 139% | 84% | 131% |
| 20240823 | 128 | 131 | 127 | 127 | 31,600 | -3 | 98% | 99% | 72% | ▼ | 99% | 101% | 118% | 82% | 128% |
| 20240826 | 129 | 129 | 125 | 128 | 34,800 | 1 | 101% | 99% | 110% | ▲ | 100% | 102% | 120% | 83% | 129% |
| 20240827 | 127 | 128 | 126 | 127 | 28,100 | -1 | 99% | 100% | 81% | ▼ | 102% | 103% | 120% | 82% | 128% |
| 20240828 | 127 | 162 | 127 | 130 | 1,862,300 | 3 | 102% | 102% | 6627% | ▲ | 100% | 102% | 118% | 84% | 131% |
| 20240829 | 129 | 131 | 127 | 129 | 94,800 | -1 | 99% | 100% | 5% | ▼ | 101% | 99% | 109% | 84% | 130% |
| 20240830 | 129 | 130 | 126 | 130 | 24,800 | 1 | 101% | 101% | 26% | ▲ | 99% | 136% | 108% | 90% | 131% |
| 20240902 | 131 | 131 | 128 | 130 | 18,400 | 0 | 100% | 99% | 74% | -- | 100% | 136% | 108% | 97% | 131% |
| 20240903 | 131 | 131 | 129 | 131 | 26,000 | 1 | 101% | 100% | 141% | ▲ | 97% | 115% | 108% | 98% | 131% |
| 20240904 | 130 | 130 | 125 | 126 | 97,400 | -5 | 96% | 97% | 375% | ▼ | 102% | 111% | 111% | 94% | 102% |
| 20240905 | 125 | 130 | 125 | 128 | 37,100 | 2 | 102% | 102% | 38% | ▲ | 135% | 115% | 105% | 98% | 104% |
| 20240906 | 132 | 178 | 132 | 178 | 15,967,200 | 50 | 139% | 135% | 43038% | ▲▲ | 93% | 94% | 84% | 100% | 145% |
| 20240909 | 161 | 167 | 142 | 150 | 4,064,900 | -28 | 84% | 93% | 25% | ▼ | 98% | 99% | 95% | 84% | 122% |
| 20240910 | 142 | 155 | 137 | 139 | 3,675,700 | -11 | 93% | 98% | 90% | ▼▼ | 94% | 97% | 90% | 78% | 113% |
| 20240911 | 144 | 161 | 132 | 135 | 5,023,000 | -4 | 97% | 94% | 137% | ▼▼▼ | 103% | 96% | 87% | 76% | 110% |
| 20240912 | 147 | 170 | 145 | 152 | 13,310,900 | 17 | 113% | 103% | 265% | ▲ | 92% | 95% | 86% | 85% | 121% |
| 20240913 | 148 | 150 | 136 | 136 | 1,956,300 | -16 | 89% | 92% | 15% | ▼ | 101% | 100% | 92% | 76% | 108% |
| 20240917 | 139 | 142 | 134 | 140 | 769,800 | 4 | 103% | 101% | 39% | ▲ | 97% | 98% | 91% | 79% | 111% |
| 20240918 | 141 | 142 | 134 | 137 | 421,400 | -3 | 98% | 97% | 55% | ▼ | 103% | 99% | 93% | 77% | 109% |
| 20240919 | 137 | 145 | 135 | 141 | 406,700 | 4 | 103% | 103% | 97% | ▲ | 97% | 94% | 90% | 79% | 112% |
| 20240920 | 143 | 143 | 137 | 139 | 307,400 | -2 | 99% | 97% | 76% | ▼ | 99% | 93% | 90% | 78% | 110% |
| 20240924 | 140 | 143 | 137 | 138 | 180,600 | -1 | 99% | 99% | 59% | ▼▼ | 97% | 90% | 91% | 78% | 110% |
| 20240925 | 139 | 140 | 135 | 135 | 188,300 | -3 | 98% | 97% | 104% | ▼▼▼ | 100% | 93% | 93% | 76% | 107% |
| 20240926 | 135 | 135 | 132 | 135 | 256,400 | 0 | 100% | 100% | 136% | -- | 96% | 95% | 93% | 76% | 107% |
| 20240927 | 135 | 136 | 130 | 130 | 178,900 | -5 | 96% | 96% | 70% | ▼ | 100% | 102% | 101% | 73% | 103% |
| 20240930 | 125 | 129 | 125 | 125 | 312,600 | -5 | 96% | 100% | 175% | ▼▼ | 99% | 102% | 100% | 70% | 100% |
| 20241001 | 126 | 129 | 125 | 125 | 115,000 | 0 | 100% | 99% | 37% | -- | 99% | 102% | 100% | 70% | 100% |
| 20241002 | 126 | 128 | 125 | 125 | 105,100 | 0 | 100% | 99% | 91% | -- | 102% | 99% | 100% | 70% | 100% |
| 20241003 | 126 | 129 | 125 | 128 | 73,500 | 3 | 102% | 102% | 70% | ▲ | 98% | 95% | 98% | 72% | 102% |
| 20241004 | 128 | 128 | 125 | 125 | 78,700 | -3 | 98% | 98% | 107% | ▼ | 102% | 97% | 99% | 70% | 100% |
| 20241007 | 126 | 128 | 125 | 128 | 73,100 | 3 | 102% | 102% | 93% | ▲ | 98% | 98% | 0% | 72% | 102% |
| 20241008 | 128 | 128 | 125 | 125 | 87,100 | -3 | 98% | 98% | 119% | ▼ | 97% | 99% | 0% | 82% | 100% |
| 20241009 | 126 | 126 | 120 | 122 | 386,100 | -3 | 98% | 97% | 443% | ▼▼ | 98% | 100% | 0% | 80% | 100% |
| 20241010 | 123 | 124 | 120 | 121 | 98,600 | -1 | 99% | 98% | 26% | ▼▼▼ | 102% | 102% | 0% | 80% | 100% |
| 20241011 | 120 | 124 | 120 | 122 | 85,600 | 1 | 101% | 102% | 87% | ▲ | 102% | 102% | 0% | 80% | 101% |
| 20241015 | 123 | 125 | 122 | 125 | 46,300 | 3 | 102% | 102% | 54% | ▲▲ | 100% | 102% | 0% | 89% | 103% |
| 20241016 | 123 | 125 | 122 | 123 | 26,700 | -2 | 98% | 100% | 58% | ▼ | 98% | 100% | 0% | 87% | 102% |
| 20241017 | 125 | 125 | 122 | 122 | 33,900 | -1 | 99% | 98% | 127% | ▼▼ | 99% | 0% | 0% | 87% | 101% |
| 20241018 | 123 | 123 | 122 | 122 | 22,900 | 0 | 100% | 99% | 68% | -- | 102% | 0% | 0% | 87% | 101% |
| 20241021 | 123 | 128 | 122 | 126 | 131,100 | 4 | 103% | 102% | 572% | ▲ | 98% | 0% | 0% | 91% | 104% |
| 20241022 | 127 | 127 | 124 | 125 | 41,800 | -1 | 99% | 98% | 32% | ▼ | % | % | % | 91% | 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 | 0 | 1,521,600 | 0 | 758,800 | 0 | 762,800 |
| 2024-10-11 | 0 | 1,513,000 | 0 | 751,500 | 0 | 761,500 |
| 2024-10-04 | 0 | 1,451,600 | 0 | 721,000 | 0 | 730,600 |
| 2024-09-27 | 0 | 1,442,300 | 0 | 703,200 | 0 | 739,100 |
| 2024-09-20 | 0 | 1,504,600 | 0 | 671,100 | 0 | 833,500 |
| 2024-09-13 | 0 | 1,557,700 | 0 | 692,600 | 0 | 865,100 |
| 2024-09-06 | 137,300 | 1,697,700 | 137,300 | 416,100 | 0 | 1,281,600 |
| 2024-08-30 | 0 | 985,200 | 0 | 711,700 | 0 | 273,500 |
| 2024-08-23 | 0 | 935,700 | 0 | 706,000 | 0 | 229,700 |
| 2024-08-16 | 0 | 946,600 | 0 | 716,100 | 0 | 230,500 |
| 2024-08-09 | 8,000 | 925,100 | 8,000 | 682,800 | 0 | 242,300 |
| 2024-08-02 | 0 | 1,085,300 | 0 | 853,400 | 0 | 231,900 |
| 2024-07-26 | 0 | 1,071,600 | 0 | 865,500 | 0 | 206,100 |
| 2024-07-19 | 0 | 1,063,600 | 0 | 860,300 | 0 | 203,300 |
| 2024-07-12 | 0 | 1,070,300 | 0 | 855,500 | 0 | 214,800 |
| 2024-07-05 | 0 | 1,050,100 | 0 | 839,900 | 0 | 210,200 |
| 2024-06-28 | 0 | 1,057,600 | 0 | 844,700 | 0 | 212,900 |
| 2024-06-21 | 0 | 1,139,400 | 0 | 890,800 | 0 | 248,600 |
| 2024-06-14 | 0 | 1,304,900 | 0 | 885,600 | 0 | 419,300 |
| 2024-06-07 | 0 | 1,298,800 | 0 | 872,200 | 0 | 426,600 |
| 2024-05-31 | 0 | 1,299,200 | 0 | 818,200 | 0 | 481,000 |
| 2024-05-24 | 0 | 1,303,200 | 0 | 797,400 | 0 | 505,800 |
| 2024-05-17 | 0 | 1,350,500 | 0 | 812,700 | 0 | 537,800 |
| 2024-05-10 | 0 | 1,359,400 | 0 | 793,300 | 0 | 566,100 |
| 2024-05-02 | 0 | 1,313,000 | 0 | 756,200 | 0 | 556,800 |
| 2024-04-26 | 0 | 1,336,900 | 0 | 752,600 | 0 | 584,300 |
| 2024-04-19 | 0 | 1,336,100 | 0 | 752,100 | 0 | 584,000 |
| 2024-04-12 | 0 | 1,288,700 | 0 | 712,900 | 0 | 575,800 |
| 2024-04-05 | 0 | 1,295,000 | 0 | 722,300 | 0 | 572,700 |
| 2024-03-29 | 0 | 1,342,600 | 0 | 769,000 | 0 | 573,600 |
| 2024-03-22 | 0 | 1,407,000 | 0 | 860,200 | 0 | 546,800 |
| 2024-03-15 | 0 | 1,410,300 | 0 | 853,000 | 0 | 557,300 |
| 2024-03-08 | 0 | 1,431,800 | 0 | 849,600 | 0 | 582,200 |
| 2024-03-01 | 0 | 1,509,500 | 0 | 864,300 | 0 | 645,200 |
| 2024-02-22 | 0 | 1,532,900 | 0 | 864,300 | 0 | 668,600 |
| 2024-02-16 | 0 | 1,551,300 | 0 | 887,400 | 0 | 663,900 |
| 2024-02-09 | 0 | 1,573,900 | 0 | 872,000 | 0 | 701,900 |
| 2024-02-02 | 0 | 1,581,600 | 0 | 869,600 | 0 | 712,000 |
| 2024-01-26 | 0 | 1,560,400 | 0 | 858,000 | 0 | 702,400 |
| 2024-01-19 | 0 | 1,580,100 | 0 | 873,400 | 0 | 706,700 |
| 2024-01-12 | 0 | 1,600,300 | 0 | 894,900 | 0 | 705,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-21 | モルガン・スタンレーMUFG証券株式会社 | 60,700 | 0.46% | ▼ | -16,300 | 123 | 128 | 122 | 126 | 131,100 |
| 2024-10-08 | モルガン・スタンレーMUFG証券株式会社 | 77,000 | 0.59% | ▼ | -8,600 | 128 | 128 | 125 | 125 | 87,100 |
| 2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 85,600 | 0.65% | ▲ | 13,500 | 135 | 136 | 130 | 130 | 178,900 |
| 2024-09-24 | Nomura International plc | 60,000 | 0.46% | ▼ | -11,300 | 140 | 143 | 137 | 138 | 180,600 |
| 2024-09-20 | Nomura International plc | 71,300 | 0.54% | ▼ | -29,200 | 143 | 143 | 137 | 139 | 307,400 |
| 2024-09-20 | モルガン・スタンレーMUFG証券株式会社 | 72,100 | 0.55% | ▼ | -8,600 | 143 | 143 | 137 | 139 | 307,400 |
| 2024-09-19 | Nomura International plc | 100,500 | 0.77% | ▼ | 137 | 145 | 135 | 141 | 406,700 | |
| 2024-09-18 | Nomura International plc | 121,900 | 0.93% | ▼ | -22,100 | 141 | 142 | 134 | 137 | 421,400 |
| 2024-09-17 | Nomura International plc | 144,000 | 1.10% | ▲ | 16,000 | 139 | 142 | 134 | 140 | 769,800 |
| 2024-09-13 | Nomura International plc | 128,000 | 0.98% | ▲ | 148 | 150 | 136 | 136 | 1,956,300 | |
| 2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 80,700 | 0.61% | ▲ | 5,800 | 147 | 170 | 145 | 152 | 13,310,900 |
| 2024-09-11 | モルガン・スタンレーMUFG証券株式会社 | 74,900 | 0.57% | ▲ | 144 | 161 | 132 | 135 | 5,023,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 17:00 | Ｇ－Ｕｎｉｐｏｓ | （開示事項の経過）新規オフィス開設に関するお知らせ |
| 20240828 | 18:35 | Ｇ－Ｕｎｉｐｏｓ | （開示事項の経過）本店所在地の変更及び新規オフィス開設に関するお知らせ |
| 20240809 | 15:30 | Ｇ－Ｕｎｉｐｏｓ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240809 | 15:30 | Ｇ－Ｕｎｉｐｏｓ | 2025年３月期 第１四半期決算説明資料 |
| 20240717 | 15:30 | Ｇ－Ｕｎｉｐｏｓ | （開示事項の経過）本社移転に関するお知らせ |
| 20240510 | 15:30 | Ｇ－Ｕｎｉｐｏｓ | 本社移転に関するお知らせ |
| 20240510 | 15:30 | Ｇ－Ｕｎｉｐｏｓ | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240510 | 15:30 | Ｇ－Ｕｎｉｐｏｓ | 2024年３月期通期決算説明資料（事業計画及び成長可能性に関する事項） |
| 20240209 | 15:30 | Ｇ－Ｕｎｉｐｏｓ | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240209 | 15:30 | Ｇ－Ｕｎｉｐｏｓ | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6550 | 1 | Unipos株式会社 | 「最高の集団を自らつくる」時代をつくる | 2024-10-23 00:24:09 |
| 6550 | 2 | コーポレート・ガバナンス | IR情報 | Unipos株式会社 | 2024-06-18 17:22:31 |
| 6550 | 2 | 免責事項 | IR情報 | Unipos株式会社 | 2024-06-18 17:22:30 |
| 6550 | 2 | 電子公告 | IR情報 | Unipos株式会社 | 2024-06-18 17:22:29 |
| 6550 | 2 | 株主総会 | IR情報 | Unipos株式会社 | 2024-06-18 17:22:28 |
| 6550 | 2 | IR お問い合わせ | IR情報 | Unipos株式会社 | 2024-06-18 17:22:26 |
| 6550 | 2 | IR スケジュール | IR情報 | Unipos株式会社 | 2024-06-18 17:22:25 |
| 6550 | 2 | 株式情報 | IR情報 | Unipos株式会社 | 2024-06-18 17:22:24 |
| 6550 | 2 | 株価情報 | IR情報 | Unipos株式会社 | 2024-06-18 17:22:23 |
| 6550 | 2 | 決算説明資料 | IR情報 | Unipos株式会社 | 2024-06-18 17:22:22 |