| 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 | 390 | 390 | 381 | 385 | 24,000 | -1 | 100% | 99% | 70% | ▼ | 99% | 99% | 99% | 96% | 108% |
| 20240925 | 387 | 388 | 380 | 382 | 22,700 | -3 | 99% | 99% | 95% | ▼▼ | 102% | 99% | 100% | 95% | 107% |
| 20240926 | 384 | 393 | 381 | 393 | 31,400 | 11 | 103% | 102% | 138% | ▲ | 99% | 97% | 97% | 98% | 110% |
| 20240927 | 393 | 393 | 383 | 389 | 25,400 | -4 | 99% | 99% | 81% | ▼ | 99% | 99% | 99% | 97% | 109% |
| 20240930 | 386 | 386 | 371 | 383 | 48,200 | -6 | 98% | 99% | 190% | ▼▼ | 99% | 102% | 98% | 96% | 107% |
| 20241001 | 386 | 386 | 379 | 382 | 15,800 | -1 | 100% | 99% | 33% | ▼▼▼ | 99% | 104% | 100% | 95% | 107% |
| 20241002 | 377 | 379 | 370 | 373 | 22,200 | -9 | 98% | 99% | 141% | ▼▼▼▼ | 100% | 101% | 97% | 93% | 104% |
| 20241003 | 381 | 382 | 375 | 380 | 13,400 | 7 | 102% | 100% | 60% | ▲ | 101% | 100% | 97% | 97% | 106% |
| 20241004 | 381 | 388 | 379 | 383 | 28,500 | 3 | 101% | 101% | 213% | ▲▲ | 101% | 98% | 95% | 97% | 107% |
| 20241007 | 388 | 393 | 388 | 393 | 30,200 | 10 | 103% | 101% | 106% | ▲▲▲ | 98% | 98% | 95% | 100% | 110% |
| 20241008 | 390 | 393 | 383 | 384 | 12,700 | -9 | 98% | 98% | 42% | ▼ | 98% | 98% | 96% | 98% | 108% |
| 20241009 | 389 | 389 | 380 | 381 | 11,200 | -3 | 99% | 98% | 88% | ▼▼ | 99% | 99% | 98% | 97% | 107% |
| 20241010 | 383 | 383 | 376 | 379 | 8,100 | -2 | 99% | 99% | 72% | ▼▼▼ | 100% | 98% | 98% | 96% | 106% |
| 20241011 | 382 | 382 | 378 | 381 | 8,700 | 2 | 101% | 100% | 107% | ▲ | 100% | 97% | 98% | 97% | 107% |
| 20241015 | 382 | 383 | 374 | 383 | 18,800 | 2 | 101% | 100% | 216% | ▲▲ | 100% | 96% | 98% | 97% | 107% |
| 20241016 | 381 | 381 | 378 | 380 | 10,000 | -3 | 99% | 100% | 53% | ▼ | 99% | 96% | 99% | 97% | 106% |
| 20241017 | 380 | 380 | 376 | 376 | 12,100 | -4 | 99% | 99% | 121% | ▼▼ | 100% | 99% | 102% | 96% | 101% |
| 20241018 | 368 | 374 | 368 | 369 | 31,600 | -7 | 98% | 100% | 261% | ▼▼▼ | 100% | 100% | 102% | 94% | 100% |
| 20241021 | 366 | 370 | 366 | 367 | 14,100 | -2 | 99% | 100% | 45% | ▼▼▼▼ | 100% | 100% | 102% | 93% | 100% |
| 20241022 | 367 | 370 | 364 | 366 | 16,000 | -1 | 100% | 100% | 113% | ▼▼▼▼▼ | 99% | 101% | 102% | 93% | 100% |
| 20241023 | 367 | 368 | 361 | 364 | 13,600 | -2 | 99% | 99% | 85% | ▼▼▼▼▼▼ | 101% | 102% | 104% | 93% | 100% |
| 20241024 | 361 | 367 | 360 | 365 | 20,300 | 1 | 100% | 101% | 149% | ▲ | 100% | 101% | 103% | 93% | 100% |
| 20241025 | 362 | 367 | 360 | 361 | 11,200 | -4 | 99% | 100% | 55% | ▼ | 101% | 101% | 102% | 92% | 100% |
| 20241028 | 364 | 369 | 361 | 368 | 19,100 | 7 | 102% | 101% | 171% | ▲ | 101% | 101% | 102% | 94% | 102% |
| 20241029 | 366 | 372 | 366 | 370 | 5,500 | 2 | 101% | 101% | 29% | ▲▲ | 96% | 99% | 98% | 94% | 102% |
| 20241030 | 371 | 371 | 357 | 357 | 35,900 | -13 | 96% | 96% | 653% | ▼ | 103% | 104% | 99% | 91% | 100% |
| 20241031 | 356 | 367 | 356 | 367 | 31,700 | 10 | 103% | 103% | 88% | ▲ | 99% | 104% | 98% | 93% | 103% |
| 20241101 | 360 | 363 | 355 | 358 | 27,200 | -9 | 98% | 99% | 86% | ▼ | 103% | 105% | 99% | 91% | 100% |
| 20241105 | 356 | 368 | 354 | 368 | 22,200 | 10 | 103% | 103% | 82% | ▲ | 100% | 101% | 94% | 94% | 103% |
| 20241106 | 369 | 371 | 363 | 369 | 9,400 | 1 | 100% | 100% | 42% | ▲▲ | 101% | 101% | 92% | 96% | 103% |
| 20241107 | 369 | 375 | 368 | 372 | 12,500 | 3 | 101% | 101% | 133% | ▲▲▲ | 100% | 99% | 90% | 97% | 104% |
| 20241108 | 375 | 380 | 370 | 375 | 20,500 | 3 | 101% | 100% | 164% | ▲▲▲▲ | 99% | 97% | 89% | 98% | 105% |
| 20241111 | 375 | 375 | 364 | 373 | 10,900 | -2 | 99% | 99% | 53% | ▼ | 98% | 90% | 89% | 97% | 104% |
| 20241112 | 376 | 376 | 366 | 370 | 27,200 | -3 | 99% | 98% | 250% | ▼▼ | 101% | 95% | 88% | 97% | 104% |
| 20241113 | 370 | 374 | 368 | 373 | 9,300 | 3 | 101% | 101% | 34% | ▲ | 97% | 94% | 87% | 98% | 104% |
| 20241114 | 373 | 373 | 363 | 363 | 18,900 | -10 | 97% | 97% | 203% | ▼ | 98% | 101% | 94% | 97% | 102% |
| 20241115 | 345 | 347 | 337 | 337 | 72,200 | -26 | 93% | 98% | 382% | ▼▼ | 102% | 103% | 98% | 90% | 100% |
| 20241118 | 332 | 341 | 332 | 340 | 59,300 | 3 | 101% | 102% | 82% | ▲ | 103% | 99% | 94% | 91% | 101% |
| 20241119 | 341 | 351 | 340 | 351 | 22,500 | 11 | 103% | 103% | 38% | ▲▲ | 99% | 95% | 89% | 94% | 104% |
| 20241120 | 350 | 350 | 343 | 348 | 13,500 | -3 | 99% | 99% | 60% | ▼ | 98% | 96% | 87% | 93% | 103% |
| 20241121 | 349 | 349 | 340 | 341 | 13,100 | -7 | 98% | 98% | 97% | ▼▼ | 99% | 96% | 89% | 91% | 101% |
| 20241122 | 340 | 342 | 336 | 337 | 16,300 | -4 | 99% | 99% | 124% | ▼▼▼ | 99% | 95% | 88% | 90% | 100% |
| 20241125 | 339 | 339 | 334 | 334 | 37,200 | -3 | 99% | 99% | 228% | ▼▼▼▼ | 100% | 97% | 90% | 89% | 100% |
| 20241126 | 335 | 338 | 334 | 334 | 19,600 | 0 | 100% | 100% | 53% | -- | 98% | 98% | 90% | 89% | 100% |
| 20241127 | 332 | 333 | 326 | 327 | 54,400 | -7 | 98% | 98% | 278% | ▼ | 99% | 99% | 90% | 87% | 100% |
| 20241128 | 326 | 331 | 323 | 323 | 67,500 | -4 | 99% | 99% | 124% | ▼▼ | 100% | 97% | 91% | 86% | 100% |
| 20241129 | 323 | 327 | 322 | 322 | 50,400 | -1 | 100% | 100% | 75% | ▼▼▼ | 99% | 94% | 90% | 86% | 100% |
| 20241202 | 326 | 328 | 323 | 324 | 50,800 | 2 | 101% | 99% | 101% | ▲ | 99% | 94% | 90% | 86% | 101% |
| 20241203 | 324 | 327 | 320 | 322 | 30,000 | -2 | 99% | 99% | 59% | ▼ | 97% | 93% | 91% | 86% | 100% |
| 20241204 | 322 | 325 | 311 | 312 | 91,100 | -10 | 97% | 97% | 304% | ▼▼ | 98% | 96% | 91% | 83% | 100% |
| 20241205 | 311 | 313 | 304 | 305 | 87,700 | -7 | 98% | 98% | 96% | ▼▼▼ | 101% | 99% | 93% | 81% | 100% |
| 20241206 | 302 | 308 | 301 | 304 | 70,400 | -1 | 100% | 101% | 80% | ▼▼▼▼ | 99% | 98% | 0% | 82% | 100% |
| 20241209 | 302 | 303 | 298 | 300 | 51,500 | -4 | 99% | 99% | 73% | ▼▼▼▼▼ | 99% | 97% | 0% | 80% | 100% |
| 20241210 | 303 | 303 | 296 | 300 | 102,000 | 0 | 100% | 99% | 198% | -- | 99% | 97% | 0% | 80% | 100% |
| 20241211 | 303 | 303 | 298 | 300 | 41,400 | 0 | 100% | 99% | 41% | -- | 98% | 97% | 0% | 83% | 100% |
| 20241212 | 300 | 300 | 293 | 293 | 54,700 | -7 | 98% | 98% | 132% | ▼ | 101% | 100% | 0% | 83% | 100% |
| 20241213 | 293 | 299 | 292 | 295 | 94,600 | 2 | 101% | 101% | 173% | ▲ | 100% | 95% | 0% | 84% | 101% |
| 20241216 | 296 | 297 | 294 | 295 | 12,600 | 0 | 100% | 100% | 13% | -- | 98% | 96% | 0% | 84% | 101% |
| 20241217 | 294 | 295 | 285 | 287 | 102,600 | -8 | 97% | 98% | 814% | ▼ | 102% | 0% | 0% | 82% | 100% |
| 20241218 | 287 | 292 | 283 | 292 | 78,800 | 5 | 102% | 102% | 77% | ▲ | 96% | 0% | 0% | 86% | 102% |
| 20241219 | 294 | 294 | 277 | 282 | 128,100 | -10 | 97% | 96% | 163% | ▼ | 99% | 0% | 0% | 84% | 100% |
| 20241220 | 283 | 289 | 281 | 281 | 112,500 | -1 | 100% | 99% | 88% | ▼▼ | % | % | % | 84% | 100% |
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 | 9,300 | 331,900 | 0 | 211,400 | 9,300 | 120,500 |
| 2024-12-06 | 8,500 | 315,600 | 0 | 200,300 | 8,500 | 115,300 |
| 2024-11-29 | 2,000 | 292,600 | 0 | 199,400 | 2,000 | 93,200 |
| 2024-11-22 | 8,000 | 283,200 | 0 | 197,100 | 8,000 | 86,100 |
| 2024-11-15 | 600 | 284,000 | 0 | 201,700 | 600 | 82,300 |
| 2024-11-08 | 0 | 287,700 | 0 | 208,100 | 0 | 79,600 |
| 2024-11-01 | 600 | 278,700 | 0 | 198,100 | 600 | 80,600 |
| 2024-10-25 | 2,400 | 278,200 | 0 | 198,500 | 2,400 | 79,700 |
| 2024-10-18 | 1,500 | 278,900 | 0 | 198,400 | 1,500 | 80,500 |
| 2024-10-11 | 1,700 | 279,400 | 0 | 200,200 | 1,700 | 79,200 |
| 2024-10-04 | 2,200 | 281,300 | 0 | 200,200 | 2,200 | 81,100 |
| 2024-09-27 | 800 | 282,600 | 0 | 200,600 | 800 | 82,000 |
| 2024-09-20 | 700 | 301,300 | 0 | 218,400 | 700 | 82,900 |
| 2024-09-13 | 700 | 292,700 | 0 | 210,900 | 700 | 81,800 |
| 2024-09-06 | 3,200 | 297,400 | 0 | 210,000 | 3,200 | 87,400 |
| 2024-08-30 | 23,000 | 302,100 | 0 | 216,000 | 23,000 | 86,100 |
| 2024-08-23 | 27,400 | 308,100 | 0 | 221,900 | 27,400 | 86,200 |
| 2024-08-16 | 41,600 | 317,900 | 0 | 220,600 | 41,600 | 97,300 |
| 2024-08-09 | 3,100 | 362,700 | 0 | 251,400 | 3,100 | 111,300 |
| 2024-08-02 | 4,000 | 447,900 | 0 | 289,700 | 4,000 | 158,200 |
| 2024-07-26 | 4,700 | 460,200 | 0 | 304,500 | 4,700 | 155,700 |
| 2024-07-19 | 5,400 | 437,900 | 0 | 300,900 | 5,400 | 137,000 |
| 2024-07-12 | 6,700 | 427,400 | 0 | 292,600 | 6,700 | 134,800 |
| 2024-07-05 | 1,800 | 425,600 | 0 | 303,500 | 1,800 | 122,100 |
| 2024-06-28 | 2,500 | 464,800 | 0 | 331,700 | 2,500 | 133,100 |
| 2024-06-21 | 4,600 | 428,600 | 0 | 304,000 | 4,600 | 124,600 |
| 2024-06-14 | 6,000 | 402,500 | 0 | 277,400 | 6,000 | 125,100 |
| 2024-06-07 | 4,900 | 426,900 | 0 | 277,900 | 4,900 | 149,000 |
| 2024-05-31 | 4,000 | 456,400 | 0 | 285,700 | 4,000 | 170,700 |
| 2024-05-24 | 8,300 | 471,800 | 0 | 284,600 | 8,300 | 187,200 |
| 2024-05-17 | 9,400 | 507,800 | 0 | 291,600 | 9,400 | 216,200 |
| 2024-05-10 | 5,300 | 529,100 | 0 | 290,100 | 5,300 | 239,000 |
| 2024-05-02 | 7,600 | 526,800 | 0 | 284,500 | 7,600 | 242,300 |
| 2024-04-26 | 6,600 | 530,600 | 0 | 286,500 | 6,600 | 244,100 |
| 2024-04-19 | 9,800 | 530,800 | 0 | 285,100 | 9,800 | 245,700 |
| 2024-04-12 | 15,200 | 493,400 | 0 | 281,500 | 15,200 | 211,900 |
| 2024-04-05 | 14,300 | 467,800 | 0 | 274,900 | 14,300 | 192,900 |
| 2024-03-29 | 17,200 | 474,600 | 0 | 279,200 | 17,200 | 195,400 |
| 2024-03-22 | 20,900 | 460,300 | 0 | 268,900 | 20,900 | 191,400 |
| 2024-03-15 | 22,500 | 469,800 | 0 | 268,700 | 22,500 | 201,100 |
| 2024-03-08 | 26,800 | 466,700 | 0 | 263,600 | 26,800 | 203,100 |
| 2024-03-01 | 31,000 | 465,200 | 0 | 257,400 | 31,000 | 207,800 |
| 2024-02-22 | 31,300 | 456,300 | 0 | 250,100 | 31,300 | 206,200 |
| 2024-02-16 | 23,800 | 494,700 | 0 | 252,800 | 23,800 | 241,900 |
| 2024-02-09 | 22,700 | 494,200 | 0 | 255,500 | 22,700 | 238,700 |
| 2024-02-02 | 32,500 | 520,100 | 0 | 253,600 | 32,500 | 266,500 |
| 2024-01-26 | 35,900 | 509,100 | 0 | 252,000 | 35,900 | 257,100 |
| 2024-01-19 | 38,300 | 506,400 | 0 | 248,600 | 38,300 | 257,800 |
| 2024-01-12 | 34,300 | 514,600 | 0 | 250,100 | 34,300 | 264,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241126 | 15:30 | ＵＭＣエレ | 当社連結子会社に対するメキシコ税務当局からの更正決定通知の受領ならびに不服申立てについて |
| 20241003 | 15:30 | ＵＭＣエレ | 名古屋証券取引所メイン市場への上場承認に関するお知らせ |
| 20240628 | 15:00 | ＵＭＣエレ | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240621 | 15:00 | ＵＭＣエレ | 支配株主等に関する事項について |
| 20240530 | 17:00 | ＵＭＣエレ | Ａ種優先株式の一部取得及び消却に関するお知らせ |
| 20240530 | 17:00 | ＵＭＣエレ | 業績連動型株式報酬制度の導入に関するお知らせ |
| 20240502 | 15:00 | ＵＭＣエレ | 一時取締役等職務代行者（仮役員）の選任に関するお知らせ |
| 20240410 | 15:00 | ＵＭＣエレ | 監査等委員である取締役の異動に関するお知らせ（訃報） |
| 20240214 | 15:00 | ＵＭＣエレ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | ＵＭＣエレ | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240214 | 15:00 | ＵＭＣエレ | 代表取締役の異動（辞任）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6615 | 1 | ユー・エム・シー・エレクトロニクス｜UMC ELECTRONICS CO., LTD. | 2024-12-21 22:23:25 |
| 6615 | 2 | ユー・エム・シー・エレクトロニクス - YouTube | 2024-06-18 08:22:20 |
| 6615 | 2 | ユー・エム・シー・エレクトロニクス IR情報 | 2024-06-18 08:22:19 |
| 6615 | 2 | ユー・エム・シー・エレクトロニクス IR情報 ディスクロージャーポリシー | 2024-06-15 01:36:38 |
| 6615 | 2 | ユー・エム・シー・エレクトロニクス IR情報 IRニュース | 2024-06-15 01:36:37 |
| 6615 | 2 | ユー・エム・シー・エレクトロニクス IR情報 電子公告 | 2024-06-15 01:36:35 |
| 6615 | 2 | ユー・エム・シー・エレクトロニクス IR情報 よくあるご質問 | 2024-06-15 01:36:34 |
| 6615 | 2 | ユー・エム・シー・エレクトロニクス IR情報 株式情報 | 2024-06-15 01:36:32 |
| 6615 | 2 | ユー・エム・シー・エレクトロニクス IR情報 IRスケジュール | 2024-06-15 01:36:31 |
| 6615 | 2 | ユー・エム・シー・エレクトロニクス IR情報 決算短信 | 2024-06-15 01:36:29 |