| 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 | 2,250 | 2,287 | 2,185 | 2,186 | 42,900 | -33 | 99% | 97% | 88% | ▼ | 107% | 105% | 106% | 99% | 112% |
| 20250311 | 2,151 | 2,346 | 2,151 | 2,305 | 79,400 | 119 | 105% | 107% | 185% | ▲ | 98% | 99% | 98% | 100% | 118% |
| 20250312 | 2,305 | 2,319 | 2,255 | 2,270 | 33,300 | -35 | 98% | 98% | 42% | ▼ | 99% | 100% | 97% | 98% | 116% |
| 20250313 | 2,290 | 2,298 | 2,256 | 2,256 | 23,700 | -14 | 99% | 99% | 71% | ▼▼ | 100% | 102% | 98% | 98% | 115% |
| 20250314 | 2,254 | 2,273 | 2,243 | 2,263 | 23,300 | 7 | 100% | 100% | 98% | ▲ | 100% | 102% | 98% | 98% | 115% |
| 20250317 | 2,267 | 2,289 | 2,259 | 2,259 | 19,100 | -4 | 100% | 100% | 82% | ▼ | 100% | 100% | 97% | 98% | 115% |
| 20250318 | 2,281 | 2,295 | 2,262 | 2,285 | 18,600 | 26 | 101% | 100% | 97% | ▲ | 99% | 100% | 91% | 99% | 117% |
| 20250319 | 2,285 | 2,294 | 2,260 | 2,261 | 15,400 | -24 | 99% | 99% | 83% | ▼ | 101% | 99% | 87% | 98% | 115% |
| 20250321 | 2,286 | 2,327 | 2,276 | 2,302 | 28,200 | 41 | 102% | 101% | 183% | ▲ | 98% | 98% | 87% | 100% | 117% |
| 20250324 | 2,290 | 2,300 | 2,254 | 2,254 | 34,500 | -48 | 98% | 98% | 122% | ▼ | 101% | 97% | 89% | 98% | 115% |
| 20250325 | 2,271 | 2,300 | 2,255 | 2,287 | 27,600 | 33 | 101% | 101% | 80% | ▲ | 99% | 97% | 89% | 99% | 117% |
| 20250326 | 2,290 | 2,290 | 2,266 | 2,270 | 5,100 | -17 | 99% | 99% | 18% | ▼ | 99% | 98% | 90% | 98% | 116% |
| 20250327 | 2,268 | 2,272 | 2,215 | 2,250 | 32,900 | -20 | 99% | 99% | 645% | ▼▼ | 99% | 100% | 92% | 98% | 114% |
| 20250328 | 2,214 | 2,239 | 2,201 | 2,201 | 11,100 | -49 | 98% | 99% | 34% | ▼▼▼ | 97% | 95% | 94% | 95% | 112% |
| 20250331 | 2,179 | 2,181 | 2,060 | 2,107 | 54,900 | -94 | 96% | 97% | 495% | ▼▼▼▼ | 101% | 90% | 98% | 91% | 106% |
| 20250401 | 2,207 | 2,249 | 2,185 | 2,220 | 32,700 | 113 | 105% | 101% | 60% | ▲ | 102% | 88% | 100% | 96% | 111% |
| 20250402 | 2,172 | 2,223 | 2,150 | 2,212 | 30,800 | -8 | 100% | 102% | 94% | ▼ | 98% | 93% | 103% | 96% | 108% |
| 20250403 | 2,112 | 2,134 | 2,060 | 2,070 | 28,600 | -142 | 94% | 98% | 93% | ▼▼ | 99% | 98% | 108% | 90% | 100% |
| 20250404 | 2,020 | 2,020 | 1,904 | 1,994 | 79,700 | -76 | 96% | 99% | 279% | ▼▼▼ | 100% | 103% | 115% | 87% | 100% |
| 20250408 | 1,905 | 1,950 | 1,895 | 1,902 | 28,600 | -92 | 95% | 100% | 36% | ▼▼▼▼ | 98% | 105% | 121% | 83% | 100% |
| 20250409 | 1,897 | 1,897 | 1,825 | 1,858 | 27,600 | -44 | 98% | 98% | 97% | ▼▼▼▼▼ | 99% | 99% | 115% | 81% | 100% |
| 20250410 | 1,999 | 1,999 | 1,943 | 1,973 | 16,400 | 115 | 106% | 99% | 59% | ▲ | 101% | 102% | 123% | 86% | 106% |
| 20250411 | 1,933 | 1,956 | 1,900 | 1,956 | 12,000 | -17 | 99% | 101% | 73% | ▼ | 99% | 102% | 123% | 85% | 105% |
| 20250414 | 1,946 | 1,965 | 1,929 | 1,935 | 19,400 | -21 | 99% | 99% | 162% | ▼▼ | 101% | 102% | 122% | 84% | 104% |
| 20250415 | 1,961 | 1,992 | 1,953 | 1,988 | 10,600 | 53 | 103% | 101% | 55% | ▲ | 98% | 102% | 122% | 86% | 107% |
| 20250416 | 1,969 | 1,971 | 1,926 | 1,936 | 15,100 | -52 | 97% | 98% | 142% | ▼ | 101% | 104% | 123% | 84% | 104% |
| 20250417 | 1,950 | 1,972 | 1,929 | 1,962 | 6,800 | 26 | 101% | 101% | 45% | ▲ | 102% | 104% | 125% | 85% | 106% |
| 20250418 | 1,962 | 2,007 | 1,951 | 1,993 | 11,700 | 31 | 102% | 102% | 172% | ▲▲ | 100% | 102% | 125% | 87% | 107% |
| 20250421 | 2,006 | 2,006 | 1,963 | 1,999 | 7,300 | 6 | 100% | 100% | 62% | ▲▲▲ | 101% | 103% | 128% | 87% | 108% |
| 20250422 | 1,996 | 2,026 | 1,996 | 2,013 | 6,600 | 14 | 101% | 101% | 90% | ▲▲▲▲ | 100% | 107% | 126% | 88% | 108% |
| 20250423 | 2,030 | 2,040 | 2,011 | 2,034 | 5,100 | 21 | 101% | 100% | 77% | ▲▲▲▲▲ | 100% | 106% | 125% | 90% | 109% |
| 20250424 | 2,041 | 2,060 | 2,034 | 2,040 | 11,200 | 6 | 100% | 100% | 220% | ▲▲▲▲▲▲ | 99% | 107% | 129% | 91% | 110% |
| 20250425 | 2,032 | 2,049 | 1,986 | 2,016 | 17,300 | -24 | 99% | 99% | 154% | ▼ | 102% | 109% | 129% | 91% | 109% |
| 20250428 | 2,017 | 2,059 | 2,011 | 2,058 | 12,900 | 42 | 102% | 102% | 75% | ▲ | 105% | 108% | 131% | 93% | 111% |
| 20250430 | 2,065 | 2,165 | 2,065 | 2,165 | 46,000 | 107 | 105% | 105% | 357% | ▲▲ | 99% | 106% | 126% | 98% | 117% |
| 20250501 | 2,168 | 2,198 | 2,140 | 2,157 | 25,800 | -8 | 100% | 99% | 56% | ▼ | 101% | 110% | 126% | 98% | 116% |
| 20250502 | 2,155 | 2,190 | 2,154 | 2,184 | 17,100 | 27 | 101% | 101% | 66% | ▲ | 100% | 109% | 125% | 100% | 118% |
| 20250507 | 2,184 | 2,224 | 2,175 | 2,194 | 25,800 | 10 | 100% | 100% | 151% | ▲▲ | 101% | 109% | 123% | 100% | 118% |
| 20250508 | 2,207 | 2,249 | 2,178 | 2,233 | 36,600 | 39 | 102% | 101% | 142% | ▲▲▲ | 102% | 106% | 121% | 100% | 120% |
| 20250509 | 2,255 | 2,298 | 2,255 | 2,298 | 65,600 | 65 | 103% | 102% | 179% | ▲▲▲▲ | 103% | 104% | 118% | 100% | 124% |
| 20250512 | 2,301 | 2,380 | 2,277 | 2,380 | 121,600 | 82 | 104% | 103% | 185% | ▲▲▲▲▲ | 96% | 99% | 110% | 100% | 123% |
| 20250513 | 2,480 | 2,480 | 2,381 | 2,391 | 66,200 | 11 | 100% | 96% | 54% | ▲▲▲▲▲▲ | 105% | 110% | 120% | 100% | 124% |
| 20250514 | 2,277 | 2,409 | 2,235 | 2,399 | 147,500 | 8 | 100% | 105% | 223% | ▲▲▲▲▲▲▲ | 98% | 106% | 114% | 100% | 124% |
| 20250515 | 2,399 | 2,410 | 2,343 | 2,352 | 23,500 | -47 | 98% | 98% | 16% | ▼ | 101% | 108% | 116% | 98% | 121% |
| 20250516 | 2,352 | 2,397 | 2,346 | 2,385 | 36,700 | 33 | 101% | 101% | 156% | ▲ | 101% | 105% | 112% | 99% | 123% |
| 20250519 | 2,415 | 2,484 | 2,415 | 2,445 | 55,900 | 60 | 103% | 101% | 152% | ▲▲ | 103% | 107% | 111% | 100% | 125% |
| 20250520 | 2,452 | 2,544 | 2,442 | 2,515 | 58,000 | 70 | 103% | 103% | 104% | ▲▲▲ | 102% | 105% | 109% | 100% | 126% |
| 20250521 | 2,498 | 2,561 | 2,485 | 2,548 | 34,700 | 33 | 101% | 102% | 60% | ▲▲▲▲ | 99% | 102% | 106% | 100% | 127% |
| 20250522 | 2,547 | 2,550 | 2,520 | 2,525 | 23,900 | -23 | 99% | 99% | 69% | ▼ | 100% | 107% | 107% | 99% | 125% |
| 20250523 | 2,527 | 2,555 | 2,525 | 2,527 | 18,700 | 2 | 100% | 100% | 78% | ▲ | 101% | 106% | 0% | 99% | 125% |
| 20250526 | 2,577 | 2,658 | 2,577 | 2,612 | 70,100 | 85 | 103% | 101% | 375% | ▲▲ | 98% | 103% | 0% | 100% | 130% |
| 20250527 | 2,640 | 2,640 | 2,550 | 2,576 | 52,800 | -36 | 99% | 98% | 75% | ▼ | 99% | 103% | 0% | 99% | 128% |
| 20250528 | 2,606 | 2,606 | 2,573 | 2,589 | 34,200 | 13 | 101% | 99% | 65% | ▲ | 104% | 105% | 0% | 99% | 126% |
| 20250529 | 2,591 | 2,729 | 2,591 | 2,699 | 103,500 | 110 | 104% | 104% | 303% | ▲▲ | 101% | 101% | 0% | 100% | 125% |
| 20250530 | 2,686 | 2,770 | 2,686 | 2,725 | 73,100 | 26 | 101% | 101% | 71% | ▲▲▲ | 97% | 98% | 0% | 100% | 126% |
| 20250602 | 2,760 | 2,760 | 2,670 | 2,689 | 39,400 | -36 | 99% | 97% | 54% | ▼ | 100% | 101% | 0% | 99% | 123% |
| 20250603 | 2,671 | 2,680 | 2,639 | 2,679 | 30,100 | -10 | 100% | 100% | 76% | ▼▼ | 101% | 0% | 0% | 98% | 122% |
| 20250604 | 2,679 | 2,718 | 2,631 | 2,714 | 39,200 | 35 | 101% | 101% | 130% | ▲ | 99% | 0% | 0% | 100% | 122% |
| 20250605 | 2,713 | 2,738 | 2,665 | 2,676 | 34,800 | -38 | 99% | 99% | 89% | ▼ | 100% | 0% | 0% | 98% | 116% |
| 20250606 | 2,691 | 2,744 | 2,678 | 2,699 | 26,000 | 23 | 101% | 100% | 75% | ▲ | % | % | % | 99% | 115% |
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 | 0 | 174,400 | 0 | 87,500 | 0 | 86,900 |
| 2025-05-23 | 0 | 167,800 | 0 | 87,400 | 0 | 80,400 |
| 2025-05-16 | 0 | 157,500 | 0 | 76,900 | 0 | 80,600 |
| 2025-05-09 | 0 | 184,200 | 0 | 102,200 | 0 | 82,000 |
| 2025-05-02 | 0 | 196,200 | 0 | 109,500 | 0 | 86,700 |
| 2025-04-25 | 0 | 186,800 | 0 | 101,000 | 0 | 85,800 |
| 2025-04-18 | 0 | 188,500 | 0 | 101,200 | 0 | 87,300 |
| 2025-04-11 | 0 | 189,000 | 0 | 101,500 | 0 | 87,500 |
| 2025-04-04 | 0 | 197,000 | 0 | 102,100 | 0 | 94,900 |
| 2025-03-28 | 0 | 223,400 | 0 | 125,100 | 0 | 98,300 |
| 2025-03-21 | 0 | 220,600 | 0 | 127,100 | 0 | 93,500 |
| 2025-03-14 | 0 | 229,400 | 0 | 125,900 | 0 | 103,500 |
| 2025-03-07 | 0 | 224,000 | 0 | 128,200 | 0 | 95,800 |
| 2025-02-28 | 0 | 213,500 | 0 | 116,600 | 0 | 96,900 |
| 2025-02-21 | 0 | 219,000 | 0 | 115,900 | 0 | 103,100 |
| 2025-02-14 | 0 | 215,200 | 0 | 110,200 | 0 | 105,000 |
| 2025-02-07 | 0 | 214,600 | 0 | 113,900 | 0 | 100,700 |
| 2025-01-31 | 0 | 209,900 | 0 | 101,500 | 0 | 108,400 |
| 2025-01-24 | 100 | 212,000 | 100 | 95,800 | 0 | 116,200 |
| 2025-01-17 | 100 | 204,100 | 100 | 87,400 | 0 | 116,700 |
| 2025-01-10 | 100 | 206,700 | 100 | 87,300 | 0 | 119,400 |
| 2024-12-27 | 0 | 201,800 | 0 | 85,900 | 0 | 115,900 |
| 2024-12-20 | 0 | 211,000 | 0 | 96,900 | 0 | 114,100 |
| 2024-12-13 | 0 | 211,300 | 0 | 102,500 | 0 | 108,800 |
| 2024-12-06 | 0 | 199,700 | 0 | 101,100 | 0 | 98,600 |
| 2024-11-29 | 0 | 200,900 | 0 | 101,300 | 0 | 99,600 |
| 2024-11-22 | 0 | 203,900 | 0 | 119,400 | 0 | 84,500 |
| 2024-11-15 | 0 | 239,100 | 0 | 158,500 | 0 | 80,600 |
| 2024-11-08 | 0 | 241,500 | 0 | 153,400 | 0 | 88,100 |
| 2024-11-01 | 0 | 242,900 | 0 | 159,600 | 0 | 83,300 |
| 2024-10-25 | 0 | 239,900 | 0 | 157,700 | 0 | 82,200 |
| 2024-10-18 | 0 | 238,100 | 0 | 153,900 | 0 | 84,200 |
| 2024-10-11 | 0 | 223,900 | 0 | 146,900 | 0 | 77,000 |
| 2024-10-04 | 0 | 207,900 | 0 | 131,100 | 0 | 76,800 |
| 2024-09-27 | 0 | 220,500 | 0 | 143,200 | 0 | 77,300 |
| 2024-09-20 | 0 | 226,400 | 0 | 151,000 | 0 | 75,400 |
| 2024-09-13 | 0 | 220,000 | 0 | 142,600 | 0 | 77,400 |
| 2024-09-06 | 0 | 203,900 | 0 | 124,900 | 0 | 79,000 |
| 2024-08-30 | 0 | 188,100 | 0 | 106,500 | 0 | 81,600 |
| 2024-08-23 | 0 | 193,400 | 0 | 112,300 | 0 | 81,100 |
| 2024-08-16 | 0 | 222,600 | 0 | 133,400 | 0 | 89,200 |
| 2024-08-09 | 100 | 224,100 | 100 | 137,700 | 0 | 86,400 |
| 2024-08-02 | 0 | 276,600 | 0 | 112,700 | 0 | 163,900 |
| 2024-07-26 | 0 | 270,800 | 0 | 109,100 | 0 | 161,700 |
| 2024-07-19 | 0 | 271,500 | 0 | 109,300 | 0 | 162,200 |
| 2024-07-12 | 0 | 264,800 | 0 | 106,000 | 0 | 158,800 |
| 2024-07-05 | 0 | 274,300 | 0 | 110,700 | 0 | 163,600 |
| 2024-06-28 | 0 | 265,800 | 0 | 103,600 | 0 | 162,200 |
| 2024-06-21 | 0 | 274,700 | 0 | 114,200 | 0 | 160,500 |
| 2024-06-14 | 0 | 273,900 | 0 | 107,900 | 0 | 166,000 |
| 2024-06-07 | 100 | 275,700 | 100 | 115,200 | 0 | 160,500 |
| 2024-05-31 | 100 | 243,100 | 100 | 88,000 | 0 | 155,100 |
| 2024-05-24 | 0 | 225,100 | 0 | 81,700 | 0 | 143,400 |
| 2024-05-17 | 0 | 227,400 | 0 | 77,500 | 0 | 149,900 |
| 2024-05-10 | 0 | 167,300 | 0 | 34,000 | 0 | 133,300 |
| 2024-05-02 | 0 | 151,400 | 0 | 26,800 | 0 | 124,600 |
| 2024-04-26 | 0 | 153,300 | 0 | 26,400 | 0 | 126,900 |
| 2024-04-19 | 0 | 157,100 | 0 | 35,300 | 0 | 121,800 |
| 2024-04-12 | 0 | 141,900 | 0 | 40,000 | 0 | 101,900 |
| 2024-04-05 | 0 | 142,000 | 0 | 37,700 | 0 | 104,300 |
| 2024-03-29 | 0 | 135,700 | 0 | 34,100 | 0 | 101,600 |
| 2024-03-22 | 0 | 135,800 | 0 | 32,500 | 0 | 103,300 |
| 2024-03-15 | 0 | 133,400 | 0 | 32,600 | 0 | 100,800 |
| 2024-03-08 | 100 | 118,300 | 100 | 33,000 | 0 | 85,300 |
| 2024-03-01 | 100 | 112,600 | 100 | 22,500 | 0 | 90,100 |
| 2024-02-22 | 0 | 105,500 | 0 | 22,900 | 0 | 82,600 |
| 2024-02-16 | 0 | 115,500 | 0 | 23,400 | 0 | 92,100 |
| 2024-02-09 | 0 | 126,800 | 0 | 27,900 | 0 | 98,900 |
| 2024-02-02 | 0 | 124,600 | 0 | 28,300 | 0 | 96,300 |
| 2024-01-26 | 0 | 112,400 | 0 | 28,300 | 0 | 84,100 |
| 2024-01-19 | 0 | 121,000 | 0 | 30,100 | 0 | 90,900 |
| 2024-01-12 | 0 | 112,900 | 0 | 30,500 | 0 | 82,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250218 | 15:00 | ユタカ技研 | 人事異動および組織変更に関するお知らせ |
| 20241105 | 15:00 | ユタカ技研 | 2025年３月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20240805 | 15:00 | ユタカ技研 | 2025年３月期第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240624 | 15:00 | ユタカ技研 | 支配株主等に関する事項について |
| 20240510 | 15:30 | ユタカ技研 | 業績予想と実績の差異に関するお知らせ |
| 20240510 | 15:30 | ユタカ技研 | 個別業績の前期実績値との差異に関するお知らせ |
| 20240510 | 15:30 | ユタカ技研 | 2024年３月期 決算短信〔ＩＦＲＳ〕(連結) |
| 20240220 | 15:00 | ユタカ技研 | 人事異動および組織変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7229 | 1 | 株式会社ユタカ技研 | 2025-06-07 09:25:59 |
| 7229 | 2 | 電子公告｜IR・投資家情報｜株式会社ユタカ技研 | 2024-06-14 20:59:59 |
| 7229 | 2 | よくあるご質問｜IR・投資家情報｜株式会社ユタカ技研 | 2024-06-14 20:59:58 |
| 7229 | 2 | 株主総会｜IR・投資家情報｜株式会社ユタカ技研 | 2024-06-14 20:59:57 |
| 7229 | 2 | 株式について｜IR・投資家情報｜株式会社ユタカ技研 | 2024-06-14 20:59:56 |
| 7229 | 2 | IRカレンダー｜IR・投資家情報｜株式会社ユタカ技研 | 2024-06-14 20:59:54 |
| 7229 | 2 | IRライブラリ｜IR・投資家情報｜株式会社ユタカ技研 | 2024-06-14 20:59:53 |
| 7229 | 2 | 業績・財務｜IR・投資家情報｜株式会社ユタカ技研 | 2024-06-14 20:59:52 |
| 7229 | 2 | 経営方針｜IR・投資家情報｜株式会社ユタカ技研 | 2024-06-14 20:59:51 |
| 7229 | 2 | IRニュース｜IR・投資家情報｜株式会社ユタカ技研 | 2024-06-14 20:59:49 |