| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 101% | 70% | 100% |
| 20241002 | 126 | 128 | 125 | 125 | 105,100 | 0 | 100% | 99% | 91% | -- | 102% | 99% | 101% | 70% | 100% |
| 20241003 | 126 | 129 | 125 | 128 | 73,500 | 3 | 102% | 102% | 70% | ▲ | 98% | 95% | 99% | 72% | 102% |
| 20241004 | 128 | 128 | 125 | 125 | 78,700 | -3 | 98% | 98% | 107% | ▼ | 102% | 97% | 103% | 70% | 100% |
| 20241007 | 126 | 128 | 125 | 128 | 73,100 | 3 | 102% | 102% | 93% | ▲ | 98% | 98% | 102% | 72% | 102% |
| 20241008 | 128 | 128 | 125 | 125 | 87,100 | -3 | 98% | 98% | 119% | ▼ | 97% | 99% | 103% | 82% | 100% |
| 20241009 | 126 | 126 | 120 | 122 | 386,100 | -3 | 98% | 97% | 443% | ▼▼ | 98% | 100% | 106% | 80% | 100% |
| 20241010 | 123 | 124 | 120 | 121 | 98,600 | -1 | 99% | 98% | 26% | ▼▼▼ | 102% | 102% | 108% | 80% | 100% |
| 20241011 | 120 | 124 | 120 | 122 | 85,600 | 1 | 101% | 102% | 87% | ▲ | 102% | 102% | 111% | 80% | 101% |
| 20241015 | 123 | 125 | 122 | 125 | 46,300 | 3 | 102% | 102% | 54% | ▲▲ | 100% | 102% | 111% | 89% | 103% |
| 20241016 | 123 | 125 | 122 | 123 | 26,700 | -2 | 98% | 100% | 58% | ▼ | 98% | 100% | 110% | 87% | 102% |
| 20241017 | 125 | 125 | 122 | 122 | 33,900 | -1 | 99% | 98% | 127% | ▼▼ | 99% | 100% | 111% | 87% | 101% |
| 20241018 | 123 | 123 | 122 | 122 | 22,900 | 0 | 100% | 99% | 68% | -- | 102% | 100% | 111% | 87% | 101% |
| 20241021 | 123 | 128 | 122 | 126 | 131,100 | 4 | 103% | 102% | 572% | ▲ | 98% | 98% | 108% | 91% | 104% |
| 20241022 | 127 | 127 | 124 | 125 | 41,800 | -1 | 99% | 98% | 32% | ▼ | 98% | 101% | 110% | 91% | 103% |
| 20241023 | 125 | 125 | 123 | 123 | 28,100 | -2 | 98% | 98% | 67% | ▼▼ | 101% | 104% | 113% | 91% | 102% |
| 20241024 | 122 | 127 | 122 | 123 | 62,000 | 0 | 100% | 101% | 221% | -- | 99% | 102% | 115% | 91% | 102% |
| 20241025 | 124 | 124 | 120 | 123 | 71,900 | 0 | 100% | 99% | 116% | -- | 101% | 103% | 115% | 95% | 102% |
| 20241028 | 123 | 126 | 123 | 124 | 28,800 | 1 | 101% | 101% | 40% | ▲ | 101% | 104% | 115% | 97% | 102% |
| 20241029 | 125 | 127 | 124 | 126 | 28,900 | 2 | 102% | 101% | 100% | ▲▲ | 100% | 102% | 113% | 98% | 104% |
| 20241030 | 127 | 128 | 125 | 127 | 48,200 | 1 | 101% | 100% | 167% | ▲▲▲ | 101% | 103% | 114% | 99% | 105% |
| 20241031 | 126 | 127 | 126 | 127 | 15,400 | 0 | 100% | 101% | 32% | -- | 101% | 102% | 114% | 99% | 105% |
| 20241101 | 126 | 127 | 125 | 127 | 13,100 | 0 | 100% | 101% | 85% | -- | 101% | 98% | 112% | 99% | 105% |
| 20241105 | 129 | 130 | 127 | 130 | 44,600 | 3 | 102% | 101% | 340% | ▲ | 101% | 106% | 112% | 100% | 107% |
| 20241106 | 129 | 130 | 129 | 130 | 22,800 | 0 | 100% | 101% | 51% | -- | 98% | 105% | 110% | 100% | 107% |
| 20241107 | 131 | 132 | 126 | 128 | 75,300 | -2 | 98% | 98% | 330% | ▼ | 97% | 103% | 110% | 98% | 106% |
| 20241108 | 131 | 131 | 125 | 127 | 68,600 | -1 | 99% | 97% | 91% | ▼▼ | 99% | 105% | 113% | 98% | 105% |
| 20241111 | 127 | 128 | 123 | 126 | 56,300 | -1 | 99% | 99% | 82% | ▼▼▼ | 109% | 109% | 114% | 97% | 103% |
| 20241112 | 126 | 137 | 126 | 137 | 111,000 | 11 | 109% | 109% | 197% | ▲ | 100% | 101% | 102% | 100% | 112% |
| 20241113 | 135 | 137 | 130 | 135 | 85,400 | -2 | 99% | 100% | 77% | ▼ | 98% | 102% | 103% | 99% | 111% |
| 20241114 | 134 | 134 | 131 | 131 | 41,300 | -4 | 97% | 98% | 48% | ▼▼ | 102% | 106% | 106% | 96% | 107% |
| 20241115 | 130 | 133 | 129 | 133 | 26,300 | 2 | 102% | 102% | 64% | ▲ | 104% | 108% | 105% | 97% | 109% |
| 20241118 | 132 | 137 | 132 | 137 | 78,000 | 4 | 103% | 104% | 297% | ▲▲ | 101% | 105% | 102% | 100% | 111% |
| 20241119 | 135 | 138 | 135 | 137 | 62,000 | 0 | 100% | 101% | 79% | -- | 100% | 107% | 102% | 100% | 111% |
| 20241120 | 135 | 137 | 135 | 135 | 17,500 | -2 | 99% | 100% | 28% | ▼ | 102% | 107% | 102% | 99% | 110% |
| 20241121 | 135 | 140 | 134 | 138 | 58,600 | 3 | 102% | 102% | 335% | ▲ | 103% | 100% | 94% | 100% | 112% |
| 20241122 | 138 | 142 | 138 | 142 | 63,000 | 4 | 103% | 103% | 108% | ▲▲ | 99% | 96% | 92% | 100% | 115% |
| 20241125 | 142 | 142 | 140 | 141 | 19,300 | -1 | 99% | 99% | 31% | ▼ | 101% | 96% | 91% | 99% | 114% |
| 20241126 | 142 | 144 | 138 | 144 | 55,900 | 3 | 102% | 101% | 290% | ▲ | 96% | 95% | 90% | 100% | 114% |
| 20241127 | 144 | 144 | 136 | 138 | 58,400 | -6 | 96% | 96% | 104% | ▼ | 99% | 99% | 93% | 96% | 110% |
| 20241128 | 138 | 140 | 134 | 136 | 45,900 | -2 | 99% | 99% | 79% | ▼▼ | 99% | 102% | 96% | 94% | 108% |
| 20241129 | 135 | 138 | 134 | 134 | 43,000 | -2 | 99% | 99% | 94% | ▼▼▼ | 101% | 101% | 95% | 93% | 106% |
| 20241202 | 136 | 138 | 136 | 137 | 16,000 | 3 | 102% | 101% | 37% | ▲ | 99% | 96% | 95% | 95% | 109% |
| 20241203 | 136 | 137 | 135 | 135 | 18,900 | -2 | 99% | 99% | 118% | ▼ | 101% | 97% | 96% | 94% | 107% |
| 20241204 | 134 | 138 | 134 | 136 | 25,400 | 1 | 101% | 101% | 134% | ▲ | 101% | 94% | 94% | 94% | 108% |
| 20241205 | 137 | 138 | 136 | 138 | 18,600 | 2 | 101% | 101% | 73% | ▲▲ | 93% | 93% | 93% | 96% | 110% |
| 20241206 | 138 | 138 | 127 | 128 | 316,500 | -10 | 93% | 93% | 1702% | ▼ | 101% | 99% | 0% | 89% | 102% |
| 20241209 | 129 | 130 | 127 | 130 | 49,300 | 2 | 102% | 101% | 16% | ▲ | 98% | 98% | 0% | 90% | 102% |
| 20241210 | 131 | 131 | 128 | 129 | 39,100 | -1 | 99% | 98% | 79% | ▼ | 100% | 99% | 0% | 90% | 101% |
| 20241211 | 129 | 130 | 127 | 129 | 47,500 | 0 | 100% | 100% | 121% | -- | 100% | 101% | 0% | 90% | 101% |
| 20241212 | 128 | 129 | 127 | 128 | 24,700 | -1 | 99% | 100% | 52% | ▼ | 99% | 100% | 0% | 89% | 100% |
| 20241213 | 129 | 130 | 127 | 128 | 31,400 | 0 | 100% | 99% | 127% | -- | 98% | 100% | 0% | 89% | 100% |
| 20241216 | 129 | 129 | 126 | 127 | 20,200 | -1 | 99% | 98% | 64% | ▼ | 101% | 102% | 0% | 88% | 100% |
| 20241217 | 127 | 136 | 127 | 128 | 116,500 | 1 | 101% | 101% | 577% | ▲ | 101% | 0% | 0% | 89% | 101% |
| 20241218 | 128 | 131 | 128 | 129 | 35,700 | 1 | 101% | 101% | 31% | ▲▲ | 97% | 0% | 0% | 90% | 102% |
| 20241219 | 130 | 130 | 126 | 126 | 31,200 | -3 | 98% | 97% | 87% | ▼ | 102% | 0% | 0% | 88% | 100% |
| 20241220 | 126 | 129 | 126 | 129 | 32,800 | 3 | 102% | 102% | 105% | ▲ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 1,176,700 | 0 | 556,900 | 0 | 619,800 |
| 2024-12-06 | 0 | 1,183,100 | 0 | 557,300 | 0 | 625,800 |
| 2024-11-29 | 0 | 1,263,800 | 0 | 683,500 | 0 | 580,300 |
| 2024-11-22 | 0 | 1,288,400 | 0 | 685,500 | 0 | 602,900 |
| 2024-11-15 | 0 | 1,364,400 | 0 | 723,300 | 0 | 641,100 |
| 2024-11-08 | 0 | 1,364,200 | 0 | 700,900 | 0 | 663,300 |
| 2024-11-01 | 0 | 1,395,200 | 0 | 737,000 | 0 | 658,200 |
| 2024-10-25 | 0 | 1,416,600 | 0 | 733,100 | 0 | 683,500 |
| 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 | 2024-12-21 22:22:17 |
| 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 |