| 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 | 315 | 315 | 309 | 311 | 22,800 | 0 | 100% | 99% | 102% | -- | 100% | 103% | 104% | 99% | 106% |
| 20250311 | 306 | 309 | 302 | 306 | 29,700 | -5 | 98% | 100% | 130% | ▼ | 102% | 103% | 104% | 98% | 104% |
| 20250312 | 306 | 314 | 306 | 313 | 17,100 | 7 | 102% | 102% | 58% | ▲ | 100% | 101% | 100% | 100% | 106% |
| 20250313 | 313 | 315 | 310 | 313 | 14,100 | 0 | 100% | 100% | 82% | -- | 101% | 102% | 97% | 100% | 105% |
| 20250314 | 309 | 312 | 309 | 312 | 13,100 | -1 | 100% | 101% | 93% | ▼ | 100% | 99% | 94% | 100% | 105% |
| 20250317 | 313 | 315 | 311 | 314 | 23,600 | 2 | 101% | 100% | 180% | ▲ | 100% | 99% | 91% | 100% | 106% |
| 20250318 | 314 | 315 | 312 | 313 | 17,800 | -1 | 100% | 100% | 75% | ▼ | 101% | 100% | 88% | 100% | 105% |
| 20250319 | 313 | 316 | 313 | 315 | 13,700 | 2 | 101% | 101% | 77% | ▲ | 99% | 102% | 85% | 100% | 106% |
| 20250321 | 314 | 315 | 308 | 310 | 25,800 | -5 | 98% | 99% | 188% | ▼ | 100% | 103% | 86% | 98% | 104% |
| 20250324 | 311 | 313 | 309 | 310 | 18,400 | 0 | 100% | 100% | 71% | -- | 100% | 101% | 86% | 98% | 104% |
| 20250325 | 311 | 312 | 309 | 311 | 10,000 | 1 | 100% | 100% | 54% | ▲ | 100% | 96% | 85% | 99% | 105% |
| 20250326 | 313 | 314 | 310 | 314 | 30,300 | 3 | 101% | 100% | 303% | ▲▲ | 102% | 94% | 85% | 100% | 106% |
| 20250327 | 313 | 319 | 313 | 319 | 44,400 | 5 | 102% | 102% | 147% | ▲▲▲ | 98% | 90% | 84% | 100% | 107% |
| 20250328 | 319 | 319 | 310 | 313 | 36,200 | -6 | 98% | 98% | 82% | ▼ | 97% | 89% | 95% | 98% | 105% |
| 20250331 | 308 | 308 | 296 | 300 | 45,800 | -13 | 96% | 97% | 127% | ▼▼ | 98% | 87% | 97% | 94% | 100% |
| 20250401 | 301 | 305 | 295 | 295 | 28,700 | -5 | 98% | 98% | 63% | ▼▼▼ | 97% | 89% | 99% | 92% | 100% |
| 20250402 | 295 | 295 | 287 | 287 | 38,100 | -8 | 97% | 97% | 133% | ▼▼▼▼ | 96% | 91% | 102% | 90% | 100% |
| 20250403 | 286 | 287 | 270 | 275 | 63,200 | -12 | 96% | 96% | 166% | ▼▼▼▼▼ | 95% | 95% | 106% | 86% | 100% |
| 20250404 | 275 | 283 | 256 | 260 | 102,800 | -15 | 95% | 95% | 163% | ▼▼▼▼▼▼ | 109% | 111% | 122% | 82% | 100% |
| 20250408 | 240 | 262 | 240 | 262 | 55,000 | 2 | 101% | 109% | 54% | ▲ | 98% | 105% | 135% | 82% | 101% |
| 20250409 | 254 | 261 | 248 | 248 | 32,700 | -14 | 95% | 98% | 59% | ▼ | 98% | 101% | 129% | 78% | 100% |
| 20250410 | 265 | 267 | 255 | 261 | 101,100 | 13 | 105% | 98% | 309% | ▲ | 102% | 105% | 141% | 82% | 105% |
| 20250411 | 254 | 264 | 253 | 260 | 36,700 | -1 | 100% | 102% | 36% | ▼ | 102% | 102% | 136% | 82% | 105% |
| 20250414 | 262 | 270 | 262 | 267 | 13,000 | 7 | 103% | 102% | 35% | ▲ | 98% | 99% | 139% | 84% | 108% |
| 20250415 | 271 | 274 | 266 | 266 | 10,600 | -1 | 100% | 98% | 82% | ▼ | 99% | 98% | 139% | 83% | 107% |
| 20250416 | 271 | 289 | 260 | 267 | 128,500 | 1 | 100% | 99% | 1212% | ▲ | 101% | 101% | 142% | 84% | 108% |
| 20250417 | 265 | 271 | 262 | 267 | 23,700 | 0 | 100% | 101% | 18% | -- | 100% | 100% | 141% | 84% | 108% |
| 20250418 | 268 | 269 | 265 | 267 | 24,500 | 0 | 100% | 100% | 103% | -- | 98% | 99% | 140% | 84% | 108% |
| 20250421 | 269 | 269 | 263 | 263 | 20,800 | -4 | 99% | 98% | 85% | ▼ | 102% | 113% | 146% | 82% | 106% |
| 20250422 | 259 | 267 | 259 | 265 | 15,600 | 2 | 101% | 102% | 75% | ▲ | 99% | 109% | 140% | 83% | 107% |
| 20250423 | 269 | 269 | 264 | 267 | 28,600 | 2 | 101% | 99% | 183% | ▲▲ | 99% | 108% | 141% | 84% | 108% |
| 20250424 | 268 | 280 | 259 | 264 | 109,000 | -3 | 99% | 99% | 381% | ▼ | 102% | 111% | 144% | 83% | 106% |
| 20250425 | 262 | 267 | 262 | 267 | 46,900 | 3 | 101% | 102% | 43% | ▲ | 103% | 120% | 133% | 85% | 108% |
| 20250428 | 283 | 309 | 276 | 292 | 785,200 | 25 | 109% | 103% | 1674% | ▲▲ | 99% | 117% | 123% | 97% | 118% |
| 20250430 | 292 | 292 | 284 | 290 | 162,200 | -2 | 99% | 99% | 21% | ▼ | 100% | 118% | 124% | 98% | 117% |
| 20250501 | 291 | 298 | 283 | 290 | 175,500 | 0 | 100% | 100% | 108% | -- | 99% | 123% | 124% | 99% | 117% |
| 20250502 | 290 | 290 | 284 | 288 | 107,000 | -2 | 99% | 99% | 61% | ▼ | 112% | 117% | 113% | 99% | 116% |
| 20250507 | 305 | 345 | 301 | 341 | 1,375,400 | 53 | 118% | 112% | 1285% | ▲ | 101% | 109% | 99% | 100% | 138% |
| 20250508 | 339 | 342 | 329 | 342 | 575,100 | 1 | 100% | 101% | 42% | ▲▲ | 97% | 110% | 98% | 100% | 138% |
| 20250509 | 342 | 342 | 331 | 331 | 174,500 | -11 | 97% | 97% | 30% | ▼ | 106% | 112% | 99% | 97% | 133% |
| 20250512 | 336 | 360 | 336 | 357 | 273,800 | 26 | 108% | 106% | 157% | ▲ | 96% | 93% | 91% | 100% | 137% |
| 20250513 | 364 | 365 | 345 | 349 | 272,700 | -8 | 98% | 96% | 100% | ▼ | 105% | 103% | 95% | 98% | 134% |
| 20250514 | 351 | 378 | 350 | 370 | 240,700 | 21 | 106% | 105% | 88% | ▲ | 101% | 97% | 90% | 100% | 141% |
| 20250515 | 372 | 395 | 360 | 377 | 400,900 | 7 | 102% | 101% | 167% | ▲▲ | 100% | 102% | 98% | 100% | 143% |
| 20250516 | 337 | 353 | 325 | 337 | 441,300 | -40 | 89% | 100% | 110% | ▼ | 98% | 99% | 98% | 89% | 128% |
| 20250519 | 339 | 347 | 332 | 332 | 125,000 | -5 | 99% | 98% | 28% | ▼▼ | 106% | 99% | 96% | 88% | 126% |
| 20250520 | 339 | 374 | 335 | 360 | 581,400 | 28 | 108% | 106% | 465% | ▲ | 96% | 93% | 91% | 95% | 137% |
| 20250521 | 358 | 361 | 341 | 345 | 214,600 | -15 | 96% | 96% | 37% | ▼ | 97% | 96% | 92% | 92% | 131% |
| 20250522 | 345 | 346 | 336 | 336 | 123,700 | -9 | 97% | 97% | 58% | ▼▼ | 99% | 99% | 93% | 89% | 127% |
| 20250523 | 338 | 340 | 330 | 334 | 106,800 | -2 | 99% | 99% | 86% | ▼▼▼ | 100% | 100% | 0% | 89% | 127% |
| 20250526 | 333 | 335 | 328 | 332 | 89,600 | -2 | 99% | 100% | 84% | ▼▼▼▼ | 99% | 99% | 0% | 88% | 126% |
| 20250527 | 333 | 333 | 329 | 331 | 84,600 | -1 | 100% | 99% | 94% | ▼▼▼▼▼ | 99% | 99% | 0% | 88% | 124% |
| 20250528 | 336 | 339 | 331 | 332 | 78,200 | 1 | 100% | 99% | 92% | ▲ | 100% | 98% | 0% | 88% | 115% |
| 20250529 | 333 | 334 | 329 | 333 | 94,200 | 1 | 100% | 100% | 120% | ▲▲ | 100% | 99% | 0% | 88% | 116% |
| 20250530 | 330 | 331 | 327 | 329 | 117,300 | -4 | 99% | 100% | 125% | ▼ | 100% | 97% | 0% | 87% | 114% |
| 20250602 | 330 | 335 | 329 | 331 | 120,500 | 2 | 101% | 100% | 103% | ▲ | 98% | 94% | 0% | 88% | 115% |
| 20250603 | 333 | 334 | 326 | 327 | 64,000 | -4 | 99% | 98% | 53% | ▼ | 99% | 0% | 0% | 87% | 100% |
| 20250604 | 330 | 331 | 323 | 326 | 90,200 | -1 | 100% | 99% | 141% | ▼▼ | 98% | 0% | 0% | 86% | 100% |
| 20250605 | 324 | 326 | 319 | 319 | 70,800 | -7 | 98% | 98% | 78% | ▼▼▼ | 98% | 0% | 0% | 85% | 100% |
| 20250606 | 320 | 325 | 313 | 313 | 68,200 | -6 | 98% | 98% | 96% | ▼▼▼▼ | % | % | % | 83% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 89,300 | 786,200 | 0 | 429,200 | 89,300 | 357,000 |
| 2025-05-23 | 151,100 | 688,500 | 0 | 361,700 | 151,100 | 326,800 |
| 2025-05-16 | 178,400 | 609,300 | 0 | 300,600 | 178,400 | 308,700 |
| 2025-05-09 | 218,400 | 516,900 | 0 | 235,500 | 218,400 | 281,400 |
| 2025-05-02 | 9,700 | 498,000 | 0 | 250,200 | 9,700 | 247,800 |
| 2025-04-25 | 1,800 | 392,800 | 0 | 236,100 | 1,800 | 156,700 |
| 2025-04-18 | 8,200 | 363,100 | 0 | 220,700 | 8,200 | 142,400 |
| 2025-04-11 | 1,600 | 356,400 | 0 | 221,000 | 1,600 | 135,400 |
| 2025-04-04 | 800 | 374,400 | 0 | 233,900 | 800 | 140,500 |
| 2025-03-28 | 500 | 397,200 | 0 | 240,900 | 500 | 156,300 |
| 2025-03-21 | 500 | 393,800 | 0 | 237,900 | 500 | 155,900 |
| 2025-03-14 | 1,300 | 399,600 | 0 | 248,400 | 1,300 | 151,200 |
| 2025-03-07 | 1,500 | 400,700 | 0 | 247,700 | 1,500 | 153,000 |
| 2025-02-28 | 4,400 | 389,800 | 0 | 244,100 | 4,400 | 145,700 |
| 2025-02-21 | 600 | 386,000 | 0 | 235,300 | 600 | 150,700 |
| 2025-02-14 | 1,500 | 397,400 | 0 | 232,500 | 1,500 | 164,900 |
| 2025-02-07 | 3,200 | 397,600 | 0 | 240,400 | 3,200 | 157,200 |
| 2025-01-31 | 2,100 | 398,800 | 0 | 239,800 | 2,100 | 159,000 |
| 2025-01-24 | 3,200 | 386,000 | 0 | 233,500 | 3,200 | 152,500 |
| 2025-01-17 | 6,100 | 388,400 | 0 | 233,800 | 6,100 | 154,600 |
| 2025-01-10 | 8,200 | 389,600 | 0 | 237,200 | 8,200 | 152,400 |
| 2024-12-27 | 8,500 | 392,900 | 0 | 240,100 | 8,500 | 152,800 |
| 2024-12-20 | 6,400 | 374,800 | 0 | 218,700 | 6,400 | 156,100 |
| 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 |
|---|---|---|---|
| 20250529 | 15:30 | ＵＭＣエレ | （訂正・数値データ訂正）「2025 年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20250529 | 15:30 | ＵＭＣエレ | （訂正）通期連結業績予想と実績値との差異、通期個別業績の前期実績値との差異並びに営業外収益、営業外費用および特別損失の計上に関するお知らせ |
| 20250424 | 15:30 | ＵＭＣエレ | 子会社における訴訟の提起に関するお知らせ |
| 20250415 | 15:30 | ＵＭＣエレ | 不服申立てに係るメキシコ税務当局からの裁決に関するお知らせ |
| 20250327 | 15:30 | 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 |
| 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. | 2025-06-06 21:23:43 |
| 6615 | 2 | ユー・エム・シー・エレクトロニクス 免責事項 | 2025-03-11 05:29:56 |
| 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 |