6674--GSユアサ-【電気機器】【鉛蓄電地】自動車などに供給、リチウムイオン電池も強化
売上高:5628970-当期純利益:320640-総資産:6566630-時価:284965302----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407112,9612,9762,9242,9511,167,00013100%100%45%100%98%92%87%100%
202407122,9162,9522,8922,925892,400-2699%100%76%99%97%92%87%100%
202407162,9332,9552,9042,915595,600-11100%99%67%▼▼99%95%92%86%100%
202407172,9302,9302,9012,912600,000-3100%99%101%▼▼▼99%95%90%86%100%
202407182,8922,8952,8552,865692,000-4798%99%115%▼▼▼▼99%95%91%85%100%
202407192,8562,8592,8182,841635,100-2599%99%92%▼▼▼▼▼99%93%94%86%100%
202407222,8252,8262,7832,783564,200-5898%99%89%▼▼▼▼▼▼100%96%99%84%100%
202407232,7402,7682,7052,7461,128,000-3799%100%200%▼▼▼▼▼▼▼98%96%99%83%100%
202407242,7532,7632,6962,703715,600-4498%98%63%▼▼▼▼▼▼▼▼97%100%101%83%100%
202407252,6962,7002,6202,627829,000-7697%97%116%▼▼▼▼▼▼▼▼▼99%102%106%81%100%
202407262,6302,6472,5942,594574,100-3399%99%69%▼▼▼▼▼▼▼▼▼▼100%98%106%80%100%
202407292,6362,6642,6152,629527,80035101%100%92%101%91%106%81%101%
202407302,6202,6572,6152,635565,4006100%101%107%▲▲103%90%106%82%102%
202407312,6212,6952,6202,695843,00060102%103%149%▲▲▲97%88%104%83%104%
202408012,6702,6722,5552,594775,000-10196%97%92%96%94%112%80%100%
202408022,4802,4872,3702,3761,016,600-21892%96%131%▼▼90%108%129%75%100%
202408052,1892,1961,9131,9721,713,800-40483%90%169%▼▼▼103%107%126%63%100%
202408062,2772,3562,2222,3511,727,400380119%103%101%102%107%126%75%119%
202408072,2722,3802,2382,3231,390,000-2999%102%80%101%111%126%79%118%
202408082,2732,3342,2482,296899,600-2799%101%65%▼▼101%111%123%78%116%
202408092,3342,3962,3252,358777,60062103%101%86%102%112%121%81%120%
202408132,3732,4282,3512,425679,40067103%102%87%▲▲99%111%118%83%123%
202408142,4492,4852,4192,435789,90010100%99%116%▲▲▲102%110%117%84%124%
202408152,4732,5232,4532,513604,40078103%102%77%▲▲▲▲101%107%114%88%127%
202408162,5632,5892,5432,588644,70075103%101%107%▲▲▲▲▲101%106%112%91%131%
202408192,6152,7122,5882,6511,392,20064102%101%216%▲▲▲▲▲▲101%103%108%95%134%
202408202,7092,7612,6912,726859,70075103%101%62%▲▲▲▲▲▲▲101%102%109%99%138%
202408212,6932,7382,6862,725500,900-2100%101%58%100%101%109%100%138%
202408222,7202,7552,7152,731743,9007100%100%149%101%100%109%100%139%
202408232,7502,7852,7212,785619,80054102%101%83%▲▲99%100%109%100%141%
202408262,7502,7742,7192,728452,300-5798%99%73%100%103%109%98%138%
202408272,7502,7612,7132,753364,80026101%100%81%100%104%109%99%140%
202408282,7552,7602,7172,759425,5006100%100%117%▲▲100%105%110%99%140%
202408292,7302,7422,7082,728368,500-3199%100%87%100%104%109%98%138%
202408302,7502,7602,7262,751488,10023101%100%132%100%102%107%99%140%
202409022,8202,8302,7952,830741,80080103%100%152%▲▲101%101%106%100%144%
202409032,8472,8772,8262,867588,80037101%101%79%▲▲▲100%104%109%100%125%
202409042,7672,8012,7292,757754,700-11096%100%128%104%104%108%96%120%
202409052,7702,8952,7632,8701,086,300113104%104%144%99%101%104%100%125%
202409062,8992,9122,8482,875728,2005100%99%67%▲▲103%105%108%100%122%
202409092,7762,9002,7682,860728,200-1599%103%100%101%101%105%99%118%
202409102,8602,8972,8442,887378,50027101%101%52%99%102%105%100%119%
202409112,8672,8872,8182,827580,100-6098%99%153%100%102%100%98%113%
202409122,9182,9522,9042,9261,038,30099104%100%179%100%103%100%100%113%
202409132,9102,9412,8952,900652,200-2699%100%63%99%103%100%99%109%
202409172,9042,9202,8422,881386,900-1999%99%59%▼▼101%103%100%98%106%
202409182,9102,9302,8942,930363,70049102%101%94%100%99%98%100%108%
202409192,9743,0112,9692,978597,90048102%100%164%▲▲99%100%97%100%109%
202409203,0193,0372,9832,996474,10018101%99%79%▲▲▲99%99%94%100%110%
202409243,0373,0512,9952,995426,800-1100%99%90%100%99%96%100%110%
202409252,9452,9662,9022,940654,200-5598%100%153%▼▼99%98%0%98%108%
202409262,9702,9832,9312,944811,9004100%99%124%102%97%0%98%108%
202409272,9453,0172,9203,004619,60061102%102%76%▲▲100%102%0%100%110%
202409302,8342,8952,8252,848900,300-15795%100%145%101%101%0%95%104%
202410012,8902,9262,8832,917472,90070102%101%53%100%101%0%97%106%
202410022,8762,9452,8642,869420,600-4898%100%89%96%96%0%96%104%
202410032,9582,9752,8532,853670,000-1799%96%159%▼▼100%99%0%95%103%
202410042,8782,8982,8642,890544,90037101%100%81%99%0%0%96%102%
202410072,9502,9532,9022,915436,00025101%99%80%▲▲99%0%0%97%103%
202410082,8762,8862,8382,850398,500-6598%99%91%98%0%0%95%101%
202410092,8932,8932,8202,837485,400-14100%98%122%▼▼%%%94%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-0435,100439,50010,800130,90024,300308,600
2024-09-2737,400439,60011,100132,60026,300307,000
2024-09-2042,800451,00012,300132,40030,500318,600
2024-09-1338,500491,60011,100140,70027,400350,900
2024-09-0637,800527,30011,600152,70026,200374,600
2024-08-3037,500572,80018,500166,70019,000406,100
2024-08-2347,400587,80018,300172,50029,100415,300
2024-08-1621,300622,30013,700178,0007,600444,300
2024-08-0918,800642,60010,700187,1008,100455,500
2024-08-0225,800720,70010,900193,40014,900527,300
2024-07-2649,400701,80013,200184,90036,200516,900
2024-07-1984,100619,20014,400188,90069,700430,300
2024-07-1271,300551,50010,400156,50060,900395,000
2024-07-0595,600350,7009,000106,60086,600244,100
2024-06-2899,300328,6008,300107,00091,000221,600
2024-06-21112,500341,6007,800146,000104,700195,600
2024-06-14106,100328,1005,900108,400100,200219,700
2024-06-07110,000329,9005,800110,200104,200219,700
2024-05-31137,000312,4005,800100,000131,200212,400
2024-05-2498,000334,2005,70099,50092,300234,700
2024-05-17101,600352,7005,700102,10095,900250,600
2024-05-10112,700388,8005,600118,200107,100270,600
2024-05-0292,000375,1005,600121,40086,400253,700
2024-04-2694,000371,3005,700120,30088,300251,000
2024-04-19102,000355,9006,300115,50095,700240,400
2024-04-12121,000391,1005,800137,500115,200253,600
2024-04-05120,600381,4005,800131,400114,800250,000
2024-03-29124,000386,7005,700135,800118,300250,900
2024-03-22131,300423,4005,700137,600125,600285,800
2024-03-15126,000465,2005,700161,900120,300303,300
2024-03-08130,800666,9006,000219,000124,800447,900
2024-03-01134,300665,4005,900266,100128,400399,300
2024-02-22142,600778,7006,300280,400136,300498,300
2024-02-16125,800747,3006,100292,300119,700455,000
2024-02-09218,000959,0007,100314,200210,900644,800
2024-02-0213,3001,530,0002,200348,40011,1001,181,600
2024-01-2614,6001,591,1002,700362,40011,9001,228,700
2024-01-1917,4001,700,4002,600361,30014,8001,339,100
2024-01-1227,9001,712,5001,700364,40026,2001,348,100

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
2024-09-03 Integrated Core Strategies (Asia) Pte. Ltd.480,1660.47%-79,2972,8472,8772,8262,867588,800
2024-09-02 Integrated Core Strategies (Asia) Pte. Ltd.559,4630.55%2,8202,8302,7952,830741,800
2024-08-22 Integrated Core Strategies (Asia) Pte. Ltd.798,3460.79%-57,3002,7202,7552,7152,731743,900
2024-08-21 Integrated Core Strategies (Asia) Pte. Ltd.855,6460.85%-63,2002,6932,7382,6862,725500,900
2024-08-19 Integrated Core Strategies (Asia) Pte. Ltd.918,8460.91%21,3002,6152,7122,5882,6511,392,200
2024-08-16 Integrated Core Strategies (Asia) Pte. Ltd.897,5460.89%-29,7002,5632,5892,5432,588644,700
2024-08-09 Integrated Core Strategies (Asia) Pte. Ltd.927,2460.92%69,5772,3342,3962,3252,358777,600
2024-08-07 Integrated Core Strategies (Asia) Pte. Ltd.857,6690.85%152,7142,2722,3802,2382,3231,390,000
2024-08-06 Integrated Core Strategies (Asia) Pte. Ltd.704,9550.70%140,2002,2772,3562,2222,3511,727,400
2024-08-05 Integrated Core Strategies (Asia) Pte. Ltd.564,7550.56%2,1892,1961,9131,9721,713,800
2024-07-25 GOLDMAN SACHS INTERNATIONAL489,0020.48%-52,4002,6962,7002,6202,627829,000
2024-07-25 Integrated Core Strategies (Asia) Pte. Ltd.619,8190.61%41,3002,6962,7002,6202,627829,000
2024-07-23 Integrated Core Strategies (Asia) Pte. Ltd.578,5190.57%-36,1002,7402,7682,7052,7461,128,000
2024-07-22 Integrated Core Strategies (Asia) Pte. Ltd.614,6190.61%107,7732,8252,8262,7832,783564,200
2024-07-19 GOLDMAN SACHS INTERNATIONAL541,4020.53%56,2762,8562,8592,8182,841635,100
2024-07-16 Integrated Core Strategies (Asia) Pte. Ltd.506,8460.50%2,9332,9552,9042,915595,600
2024-07-11 GOLDMAN SACHS INTERNATIONAL485,1260.48%-101,0882,9612,9762,9242,9511,167,000
2024-07-08 GOLDMAN SACHS INTERNATIONAL586,2140.58%-102,7003,1273,1423,1033,133471,900
2024-07-04 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC441,2590.43%-66,7003,2063,2493,2003,230434,700
2024-07-04 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC441,2590.43%-66,7003,2063,2493,2003,230434,700
2024-07-03 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC507,9590.50%3,1753,1953,1333,174503,300
2024-07-03 GOLDMAN SACHS INTERNATIONAL688,9140.68%-108,2623,1753,1953,1333,174503,300
2024-06-27 GOLDMAN SACHS INTERNATIONAL797,1760.79%-18,2313,2103,2403,1963,213724,900
2024-06-21 GOLDMAN SACHS INTERNATIONAL815,4070.81%92,0933,3513,4053,2903,308926,000
2024-06-13 GOLDMAN SACHS INTERNATIONAL723,3140.72%25,5863,2303,2483,2003,200453,600
2024-06-05 GOLDMAN SACHS INTERNATIONAL697,7280.69%-43,3913,2643,2763,1913,209558,400
2024-05-31 Citigroup Global Markets Limited00.00%-810,3253,2803,3633,2403,3351,963,300
2024-05-31 GOLDMAN SACHS INTERNATIONAL741,1190.73%-80,1783,2803,3633,2403,3351,963,300
2024-05-29 Citigroup Global Markets Limited810,3250.80%74,4003,1033,1273,0823,090345,400
2024-05-24 GOLDMAN SACHS INTERNATIONAL821,2970.81%68,5373,0323,0763,0313,045327,800
2024-05-21 Citigroup Global Markets Limited735,9250.73%3,0523,0813,0313,031398,500
2024-05-17 GOLDMAN SACHS INTERNATIONAL752,7600.74%241,1003,0093,0362,9823,0081,437,000
2024-05-15 GOLDMAN SACHS INTERNATIONAL511,6600.50%511,6603,0903,1303,0563,069491,700

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UDTG3502024-09-20 09:11株式会社ジーエス・ユアサ コーポレーション三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100U3N53502024-07-29 13:32株式会社ジーエス・ユアサ コーポレーション株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100TA9I3502024-04-19 09:40株式会社ジーエス・ユアサ コーポレーション三井住友信託銀行株式会社変更報告書(特例対象株券等)

企業サイト更新情報