| 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 | 1,105 | 1,110 | 1,090 | 1,110 | 14,900 | 11 | 101% | 100% | 142% | ▲ | 99% | 103% | 102% | 89% | 101% |
| 20240925 | 1,116 | 1,116 | 1,097 | 1,108 | 7,300 | -2 | 100% | 99% | 49% | ▼ | 101% | 104% | 102% | 89% | 101% |
| 20240926 | 1,108 | 1,118 | 1,093 | 1,118 | 19,600 | 10 | 101% | 101% | 268% | ▲ | 101% | 102% | 99% | 89% | 102% |
| 20240927 | 1,133 | 1,152 | 1,093 | 1,144 | 21,000 | 26 | 102% | 101% | 107% | ▲▲ | 101% | 101% | 98% | 92% | 104% |
| 20240930 | 1,114 | 1,144 | 1,103 | 1,126 | 6,500 | -18 | 98% | 101% | 31% | ▼ | 102% | 101% | 97% | 90% | 103% |
| 20241001 | 1,127 | 1,155 | 1,127 | 1,153 | 8,300 | 27 | 102% | 102% | 128% | ▲ | 99% | 98% | 94% | 92% | 105% |
| 20241002 | 1,165 | 1,165 | 1,134 | 1,152 | 5,100 | -1 | 100% | 99% | 61% | ▼ | 97% | 98% | 94% | 93% | 105% |
| 20241003 | 1,152 | 1,168 | 1,112 | 1,113 | 22,900 | -39 | 97% | 97% | 449% | ▼▼ | 101% | 102% | 96% | 92% | 102% |
| 20241004 | 1,113 | 1,131 | 1,111 | 1,125 | 8,800 | 12 | 101% | 101% | 38% | ▲ | 100% | 99% | 90% | 93% | 103% |
| 20241007 | 1,144 | 1,167 | 1,127 | 1,139 | 8,300 | 14 | 101% | 100% | 94% | ▲▲ | 97% | 96% | 85% | 97% | 104% |
| 20241008 | 1,161 | 1,161 | 1,105 | 1,129 | 15,100 | -10 | 99% | 97% | 182% | ▼ | 101% | 97% | 88% | 96% | 103% |
| 20241009 | 1,124 | 1,133 | 1,116 | 1,133 | 4,600 | 4 | 100% | 101% | 30% | ▲ | 99% | 96% | 87% | 96% | 103% |
| 20241010 | 1,135 | 1,144 | 1,118 | 1,129 | 4,800 | -4 | 100% | 99% | 104% | ▼ | 99% | 97% | 88% | 98% | 103% |
| 20241011 | 1,125 | 1,135 | 1,105 | 1,117 | 14,800 | -12 | 99% | 99% | 308% | ▼▼ | 96% | 97% | 89% | 97% | 102% |
| 20241015 | 1,115 | 1,115 | 1,068 | 1,074 | 27,000 | -43 | 96% | 96% | 182% | ▼▼▼ | 106% | 104% | 96% | 93% | 100% |
| 20241016 | 1,031 | 1,100 | 1,030 | 1,091 | 24,600 | 17 | 102% | 106% | 91% | ▲ | 100% | 94% | 91% | 95% | 102% |
| 20241017 | 1,089 | 1,120 | 1,077 | 1,094 | 17,600 | 3 | 100% | 100% | 72% | ▲▲ | 99% | 90% | 89% | 95% | 102% |
| 20241018 | 1,095 | 1,095 | 1,066 | 1,083 | 10,500 | -11 | 99% | 99% | 60% | ▼ | 99% | 88% | 89% | 94% | 101% |
| 20241021 | 1,081 | 1,084 | 1,053 | 1,069 | 7,300 | -14 | 99% | 99% | 70% | ▼▼ | 97% | 88% | 89% | 93% | 100% |
| 20241022 | 1,062 | 1,062 | 1,013 | 1,027 | 12,600 | -42 | 96% | 97% | 173% | ▼▼▼ | 97% | 95% | 91% | 89% | 100% |
| 20241023 | 1,014 | 1,043 | 980 | 983 | 52,400 | -44 | 96% | 97% | 416% | ▼▼▼▼ | 97% | 101% | 94% | 85% | 100% |
| 20241024 | 976 | 976 | 943 | 951 | 23,800 | -32 | 97% | 97% | 45% | ▼▼▼▼▼ | 99% | 104% | 95% | 82% | 100% |
| 20241025 | 951 | 951 | 920 | 939 | 31,700 | -12 | 99% | 99% | 133% | ▼▼▼▼▼▼ | 101% | 106% | 96% | 81% | 100% |
| 20241028 | 929 | 961 | 919 | 937 | 24,800 | -2 | 100% | 101% | 78% | ▼▼▼▼▼▼▼ | 103% | 104% | 95% | 81% | 100% |
| 20241029 | 936 | 974 | 934 | 965 | 9,400 | 28 | 103% | 103% | 38% | ▲ | 102% | 99% | 92% | 84% | 103% |
| 20241030 | 965 | 987 | 965 | 986 | 7,100 | 21 | 102% | 102% | 76% | ▲▲ | 100% | 96% | 86% | 86% | 105% |
| 20241031 | 986 | 987 | 972 | 987 | 6,700 | 1 | 100% | 100% | 94% | ▲▲▲ | 100% | 95% | 87% | 87% | 105% |
| 20241101 | 974 | 979 | 964 | 970 | 8,400 | -17 | 98% | 100% | 125% | ▼ | 96% | 91% | 85% | 85% | 104% |
| 20241105 | 999 | 999 | 936 | 957 | 15,100 | -13 | 99% | 96% | 180% | ▼▼ | 100% | 95% | 89% | 84% | 102% |
| 20241106 | 946 | 955 | 936 | 946 | 10,000 | -11 | 99% | 100% | 66% | ▼▼▼ | 97% | 94% | 89% | 83% | 101% |
| 20241107 | 946 | 953 | 921 | 921 | 23,900 | -25 | 97% | 97% | 239% | ▼▼▼▼ | 99% | 97% | 92% | 81% | 100% |
| 20241108 | 921 | 940 | 905 | 913 | 25,000 | -8 | 99% | 99% | 105% | ▼▼▼▼▼ | 98% | 97% | 92% | 81% | 100% |
| 20241111 | 918 | 918 | 890 | 899 | 38,900 | -14 | 98% | 98% | 156% | ▼▼▼▼▼▼ | 99% | 94% | 93% | 80% | 100% |
| 20241112 | 898 | 901 | 889 | 890 | 19,900 | -9 | 99% | 99% | 51% | ▼▼▼▼▼▼▼ | 99% | 93% | 91% | 81% | 100% |
| 20241113 | 900 | 900 | 885 | 890 | 12,200 | 0 | 100% | 99% | 61% | -- | 99% | 94% | 91% | 81% | 100% |
| 20241114 | 895 | 901 | 880 | 888 | 17,500 | -2 | 100% | 99% | 143% | ▼ | 96% | 95% | 92% | 81% | 100% |
| 20241115 | 882 | 882 | 845 | 848 | 54,400 | -40 | 95% | 96% | 311% | ▼▼ | 99% | 99% | 95% | 78% | 100% |
| 20241118 | 850 | 859 | 833 | 840 | 35,700 | -8 | 99% | 99% | 66% | ▼▼▼ | 102% | 103% | 105% | 79% | 100% |
| 20241119 | 820 | 834 | 807 | 834 | 67,400 | -6 | 99% | 102% | 189% | ▼▼▼▼ | 101% | 101% | 103% | 81% | 100% |
| 20241120 | 835 | 857 | 824 | 841 | 32,800 | 7 | 101% | 101% | 49% | ▲ | 100% | 100% | 103% | 85% | 101% |
| 20241121 | 836 | 850 | 825 | 839 | 24,400 | -2 | 100% | 100% | 74% | ▼ | 100% | 97% | 102% | 85% | 101% |
| 20241122 | 844 | 850 | 835 | 843 | 20,600 | 4 | 100% | 100% | 84% | ▲ | 98% | 95% | 100% | 85% | 101% |
| 20241125 | 858 | 860 | 841 | 845 | 13,200 | 2 | 100% | 98% | 64% | ▲▲ | 99% | 96% | 102% | 86% | 101% |
| 20241126 | 842 | 843 | 822 | 834 | 26,200 | -11 | 99% | 99% | 198% | ▼ | 98% | 97% | 103% | 84% | 100% |
| 20241127 | 834 | 834 | 814 | 817 | 15,800 | -17 | 98% | 98% | 60% | ▼▼ | 100% | 96% | 106% | 83% | 100% |
| 20241128 | 817 | 819 | 810 | 817 | 9,100 | 0 | 100% | 100% | 58% | -- | 99% | 94% | 106% | 83% | 100% |
| 20241129 | 817 | 819 | 810 | 812 | 12,900 | -5 | 99% | 99% | 142% | ▼ | 99% | 94% | 106% | 84% | 100% |
| 20241202 | 816 | 816 | 800 | 805 | 39,700 | -7 | 99% | 99% | 308% | ▼▼ | 97% | 95% | 103% | 84% | 100% |
| 20241203 | 808 | 810 | 780 | 787 | 67,800 | -18 | 98% | 97% | 171% | ▼▼▼ | 97% | 98% | 105% | 83% | 100% |
| 20241204 | 780 | 780 | 760 | 760 | 57,800 | -27 | 97% | 97% | 85% | ▼▼▼▼ | 100% | 103% | 105% | 83% | 100% |
| 20241205 | 772 | 774 | 763 | 770 | 28,600 | 10 | 101% | 100% | 49% | ▲ | 100% | 103% | 105% | 84% | 101% |
| 20241206 | 772 | 777 | 761 | 771 | 19,400 | 1 | 100% | 100% | 68% | ▲▲ | 99% | 102% | 0% | 86% | 101% |
| 20241209 | 772 | 779 | 766 | 766 | 19,600 | -5 | 99% | 99% | 101% | ▼ | 99% | 112% | 0% | 86% | 101% |
| 20241210 | 770 | 770 | 759 | 760 | 27,800 | -6 | 99% | 99% | 142% | ▼▼ | 103% | 113% | 0% | 85% | 100% |
| 20241211 | 766 | 793 | 764 | 792 | 47,700 | 32 | 104% | 103% | 172% | ▲ | 98% | 105% | 0% | 89% | 104% |
| 20241212 | 794 | 797 | 778 | 779 | 26,100 | -13 | 98% | 98% | 55% | ▼ | 101% | 105% | 0% | 92% | 103% |
| 20241213 | 781 | 788 | 778 | 788 | 16,000 | 9 | 101% | 101% | 61% | ▲ | 98% | 93% | 0% | 93% | 104% |
| 20241216 | 880 | 884 | 839 | 862 | 237,300 | 74 | 109% | 98% | 1483% | ▲▲ | 96% | 93% | 0% | 100% | 113% |
| 20241217 | 870 | 874 | 830 | 831 | 62,100 | -31 | 96% | 96% | 26% | ▼ | 99% | 0% | 0% | 96% | 109% |
| 20241218 | 830 | 830 | 806 | 820 | 36,200 | -11 | 99% | 99% | 58% | ▼▼ | 101% | 0% | 0% | 95% | 108% |
| 20241219 | 805 | 818 | 795 | 814 | 35,200 | -6 | 99% | 101% | 97% | ▼▼▼ | 99% | 0% | 0% | 94% | 107% |
| 20241220 | 820 | 820 | 806 | 813 | 24,500 | -1 | 100% | 99% | 70% | ▼▼▼▼ | % | % | % | 94% | 107% |
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 | 3,400 | 213,300 | 0 | 105,800 | 3,400 | 107,500 |
| 2024-12-06 | 4,100 | 216,200 | 0 | 109,500 | 4,100 | 106,700 |
| 2024-11-29 | 2,100 | 189,100 | 0 | 98,800 | 2,100 | 90,300 |
| 2024-11-22 | 4,100 | 181,400 | 0 | 94,100 | 4,100 | 87,300 |
| 2024-11-15 | 4,400 | 169,900 | 0 | 89,500 | 4,400 | 80,400 |
| 2024-11-08 | 4,100 | 158,200 | 0 | 86,000 | 4,100 | 72,200 |
| 2024-11-01 | 3,500 | 146,900 | 0 | 84,100 | 3,500 | 62,800 |
| 2024-10-25 | 4,600 | 150,900 | 0 | 85,200 | 4,600 | 65,700 |
| 2024-10-18 | 5,700 | 143,800 | 100 | 85,700 | 5,600 | 58,100 |
| 2024-10-11 | 5,200 | 136,600 | 100 | 85,800 | 5,100 | 50,800 |
| 2024-10-04 | 4,300 | 128,000 | 0 | 80,400 | 4,300 | 47,600 |
| 2024-09-27 | 1,500 | 130,700 | 0 | 80,400 | 1,500 | 50,300 |
| 2024-09-20 | 1,400 | 135,700 | 0 | 80,500 | 1,400 | 55,200 |
| 2024-09-13 | 4,900 | 137,300 | 0 | 80,000 | 4,900 | 57,300 |
| 2024-09-06 | 7,600 | 130,000 | 0 | 79,200 | 7,600 | 50,800 |
| 2024-08-30 | 7,000 | 127,600 | 0 | 80,200 | 7,000 | 47,400 |
| 2024-08-23 | 7,500 | 133,700 | 0 | 80,400 | 7,500 | 53,300 |
| 2024-08-16 | 7,600 | 133,400 | 0 | 79,500 | 7,600 | 53,900 |
| 2024-08-09 | 7,600 | 140,400 | 0 | 81,200 | 7,600 | 59,200 |
| 2024-08-02 | 7,700 | 171,300 | 0 | 87,500 | 7,700 | 83,800 |
| 2024-07-26 | 8,000 | 186,300 | 0 | 96,000 | 8,000 | 90,300 |
| 2024-07-19 | 11,800 | 204,100 | 0 | 95,400 | 11,800 | 108,700 |
| 2024-07-12 | 14,100 | 210,300 | 0 | 89,800 | 14,100 | 120,500 |
| 2024-07-05 | 20,900 | 215,200 | 0 | 91,700 | 20,900 | 123,500 |
| 2024-06-28 | 19,600 | 211,000 | 0 | 91,100 | 19,600 | 119,900 |
| 2024-06-21 | 81,000 | 211,000 | 0 | 88,800 | 81,000 | 122,200 |
| 2024-06-14 | 95,000 | 210,200 | 0 | 87,900 | 95,000 | 122,300 |
| 2024-06-07 | 103,000 | 205,200 | 0 | 88,700 | 103,000 | 116,500 |
| 2024-05-31 | 98,100 | 210,100 | 0 | 87,100 | 98,100 | 123,000 |
| 2024-05-24 | 91,800 | 207,200 | 0 | 86,200 | 91,800 | 121,000 |
| 2024-05-17 | 99,000 | 200,200 | 0 | 86,100 | 99,000 | 114,100 |
| 2024-05-10 | 102,400 | 197,200 | 0 | 89,800 | 102,400 | 107,400 |
| 2024-05-02 | 104,400 | 199,900 | 0 | 87,400 | 104,400 | 112,500 |
| 2024-04-26 | 112,300 | 205,900 | 0 | 88,000 | 112,300 | 117,900 |
| 2024-04-19 | 109,300 | 226,400 | 0 | 86,700 | 109,300 | 139,700 |
| 2024-04-12 | 105,400 | 195,100 | 0 | 75,500 | 105,400 | 119,600 |
| 2024-04-05 | 83,100 | 195,300 | 0 | 67,200 | 83,100 | 128,100 |
| 2024-03-29 | 68,900 | 164,700 | 0 | 69,700 | 68,900 | 95,000 |
| 2024-03-22 | 59,600 | 167,100 | 0 | 69,100 | 59,600 | 98,000 |
| 2024-03-15 | 71,200 | 177,800 | 0 | 71,600 | 71,200 | 106,200 |
| 2024-03-08 | 79,600 | 176,800 | 0 | 69,600 | 79,600 | 107,200 |
| 2024-03-01 | 76,200 | 170,600 | 0 | 64,900 | 76,200 | 105,700 |
| 2024-02-22 | 49,300 | 159,600 | 0 | 64,200 | 49,300 | 95,400 |
| 2024-02-16 | 52,700 | 149,200 | 0 | 59,900 | 52,700 | 89,300 |
| 2024-02-09 | 58,300 | 163,100 | 0 | 62,600 | 58,300 | 100,500 |
| 2024-02-02 | 58,600 | 158,500 | 0 | 62,900 | 58,600 | 95,600 |
| 2024-01-26 | 56,300 | 152,600 | 0 | 62,800 | 56,300 | 89,800 |
| 2024-01-19 | 56,400 | 131,300 | 0 | 59,100 | 56,400 | 72,200 |
| 2024-01-12 | 63,800 | 130,600 | 100 | 62,600 | 63,700 | 68,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-18 | GOLDMAN SACHS INTERNATIONAL | 68,600 | 0.89% | ▼ | -2,600 | 850 | 859 | 833 | 840 | 35,700 |
| 2024-09-03 | GOLDMAN SACHS INTERNATIONAL | 71,200 | 0.92% | ▲ | 11,800 | 1,250 | 1,257 | 1,238 | 1,244 | 12,900 |
| 2024-09-02 | GOLDMAN SACHS INTERNATIONAL | 59,400 | 0.77% | ▼ | 1,234 | 1,252 | 1,232 | 1,250 | 15,100 | |
| 2024-08-16 | GOLDMAN SACHS INTERNATIONAL | 62,200 | 0.81% | ▲ | 6,300 | 1,199 | 1,199 | 1,179 | 1,186 | 11,800 |
| 2024-08-08 | GOLDMAN SACHS INTERNATIONAL | 55,900 | 0.72% | ▲ | 5,600 | 1,108 | 1,170 | 1,106 | 1,132 | 30,200 |
| 2024-08-05 | GOLDMAN SACHS INTERNATIONAL | 50,300 | 0.65% | ▲ | 6,400 | 1,061 | 1,092 | 940 | 955 | 91,600 |
| 2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 43,900 | 0.57% | ▲ | 6,100 | 1,236 | 1,236 | 1,181 | 1,181 | 69,600 |
| 2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 37,800 | 0.49% | ▼ | -6,700 | 1,240 | 1,295 | 1,240 | 1,280 | 43,800 |
| 2024-07-25 | GOLDMAN SACHS INTERNATIONAL | 44,500 | 0.58% | ▲ | 1,290 | 1,293 | 1,233 | 1,240 | 78,900 | |
| 2024-07-19 | GOLDMAN SACHS INTERNATIONAL | 33,100 | 0.43% | ▼ | -5,400 | 1,308 | 1,345 | 1,305 | 1,341 | 73,000 |
| 2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 38,500 | 0.50% | ▲ | 1,211 | 1,285 | 1,211 | 1,275 | 65,100 | |
| 2024-05-01 | GOLDMAN SACHS INTERNATIONAL | 37,100 | 0.48% | ▼ | -2,300 | 1,454 | 1,454 | 1,407 | 1,420 | 50,100 |
| 2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 39,400 | 0.51% | ▲ | 8,100 | 1,497 | 1,497 | 1,430 | 1,458 | 92,800 |
| 2024-04-16 | GOLDMAN SACHS INTERNATIONAL | 31,300 | 0.40% | ▼ | -13,800 | 1,400 | 1,421 | 1,323 | 1,405 | 154,500 |
| 2024-04-15 | GOLDMAN SACHS INTERNATIONAL | 45,100 | 0.58% | ▼ | -18,100 | 1,429 | 1,502 | 1,401 | 1,430 | 148,900 |
| 2024-04-10 | GOLDMAN SACHS INTERNATIONAL | 63,200 | 0.82% | ▲ | 2,700 | 1,520 | 1,554 | 1,516 | 1,534 | 57,300 |
| 2024-04-05 | GOLDMAN SACHS INTERNATIONAL | 60,500 | 0.78% | ▼ | -2,700 | 1,569 | 1,571 | 1,504 | 1,506 | 79,900 |
| 2024-04-04 | GOLDMAN SACHS INTERNATIONAL | 63,200 | 0.82% | ▲ | 4,100 | 1,657 | 1,680 | 1,607 | 1,607 | 61,800 |
| 2024-04-02 | GOLDMAN SACHS INTERNATIONAL | 59,100 | 0.77% | ▼ | -9,000 | 1,659 | 1,706 | 1,642 | 1,656 | 74,000 |
| 2024-03-28 | GOLDMAN SACHS INTERNATIONAL | 68,100 | 0.88% | ▼ | -7,700 | 1,653 | 1,719 | 1,645 | 1,702 | 89,200 |
| 2024-03-26 | GOLDMAN SACHS INTERNATIONAL | 75,800 | 0.98% | ▼ | -900 | 1,588 | 1,643 | 1,569 | 1,606 | 45,700 |
| 2024-03-05 | GOLDMAN SACHS INTERNATIONAL | 76,700 | 1.00% | ▲ | 7,100 | 1,451 | 1,453 | 1,426 | 1,447 | 78,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241127 | 15:30 | ユーピーアール | 支配株主等に関する事項について |
| 20241126 | 14:30 | ユーピーアール | 役員異動のお知らせ |
| 20241015 | 15:00 | ユーピーアール | 2024年８月期決算短信［日本基準］（連結） |
| 20241015 | 15:00 | ユーピーアール | 2024年８月期（第46期）決算補足説明資料 |
| 20241015 | 15:00 | ユーピーアール | 取締役及び監査役候補者の選任及び役員等の異動に関するお知らせ |
| 20240819 | 15:00 | ユーピーアール | 組織変更及び役員等の人事異動に関するお知らせ |
| 20240712 | 15:00 | ユーピーアール | 2024年８月期通期連結業績予想修正について |
| 20240712 | 15:00 | ユーピーアール | 2024年８月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | ユーピーアール | 2024年８月期第３四半期決算補足説明資料 |
| 20240412 | 15:00 | ユーピーアール | 2024年８月期第２四半期決算短信［日本基準］（連結） |
| 20240412 | 15:00 | ユーピーアール | 2024年８月期第２四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7065 | 1 | 物流機器・輸送機器のレンタル | upr | 2024-12-21 22:28:51 |
| 7065 | 2 | 免責事項｜物流機器・輸送機器のレンタル | upr | 2024-06-18 18:26:03 |
| 7065 | 2 | 株主総会｜物流機器・輸送機器のレンタル | upr | 2024-06-18 18:26:02 |
| 7065 | 2 | 有価証券報告書｜物流機器・輸送機器のレンタル | upr | 2024-06-18 18:26:01 |
| 7065 | 2 | ディスクロージャーポリシー｜物流機器・輸送機器のレンタル | upr | 2024-06-18 18:25:59 |
| 7065 | 2 | コーポレート・ガバナンス｜物流機器・輸送機器のレンタル | upr | 2024-06-18 18:25:58 |
| 7065 | 2 | IR資料｜物流機器・輸送機器のレンタル | upr | 2024-06-18 18:25:57 |
| 7065 | 2 | IR資料｜物流機器・輸送機器のレンタル | upr | 2024-06-18 18:25:55 |
| 7065 | 2 | IR資料｜物流機器・輸送機器のレンタル | upr | 2024-06-18 18:25:54 |
| 7065 | 2 | IR資料｜物流機器・輸送機器のレンタル | upr | 2024-06-18 18:25:53 |