| 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 | 511 | 511 | 499 | 503 | 18,700 | -6 | 99% | 98% | 91% | ▼ | 99% | 99% | 99% | 92% | 103% |
| 20240925 | 501 | 502 | 489 | 494 | 32,400 | -9 | 98% | 99% | 173% | ▼▼ | 101% | 100% | 99% | 90% | 101% |
| 20240926 | 498 | 503 | 493 | 502 | 44,600 | 8 | 102% | 101% | 138% | ▲ | 102% | 99% | 99% | 93% | 103% |
| 20240927 | 498 | 509 | 497 | 508 | 30,700 | 6 | 101% | 102% | 69% | ▲▲ | 97% | 100% | 99% | 94% | 104% |
| 20240930 | 497 | 497 | 480 | 481 | 76,200 | -27 | 95% | 97% | 248% | ▼ | 102% | 102% | 100% | 89% | 100% |
| 20241001 | 486 | 497 | 486 | 497 | 31,000 | 16 | 103% | 102% | 41% | ▲ | 100% | 101% | 99% | 92% | 103% |
| 20241002 | 491 | 493 | 487 | 489 | 22,100 | -8 | 98% | 100% | 71% | ▼ | 100% | 98% | 98% | 91% | 102% |
| 20241003 | 496 | 500 | 492 | 494 | 22,700 | 5 | 101% | 100% | 103% | ▲ | 101% | 99% | 98% | 97% | 103% |
| 20241004 | 494 | 498 | 490 | 498 | 56,200 | 4 | 101% | 101% | 248% | ▲▲ | 98% | 97% | 96% | 98% | 104% |
| 20241007 | 506 | 506 | 496 | 498 | 26,800 | 0 | 100% | 98% | 48% | -- | 98% | 99% | 98% | 98% | 104% |
| 20241008 | 498 | 498 | 486 | 488 | 42,400 | -10 | 98% | 98% | 158% | ▼ | 99% | 101% | 100% | 96% | 101% |
| 20241009 | 488 | 490 | 478 | 485 | 55,700 | -3 | 99% | 99% | 131% | ▼▼ | 100% | 100% | 100% | 95% | 101% |
| 20241010 | 487 | 490 | 484 | 487 | 15,700 | 2 | 100% | 100% | 28% | ▲ | 101% | 100% | 100% | 96% | 101% |
| 20241011 | 488 | 492 | 486 | 492 | 12,900 | 5 | 101% | 101% | 82% | ▲▲ | 100% | 96% | 98% | 97% | 102% |
| 20241015 | 494 | 498 | 490 | 494 | 23,200 | 2 | 100% | 100% | 180% | ▲▲▲ | 99% | 97% | 99% | 97% | 103% |
| 20241016 | 489 | 489 | 481 | 485 | 25,000 | -9 | 98% | 99% | 108% | ▼ | 100% | 97% | 99% | 95% | 101% |
| 20241017 | 484 | 488 | 481 | 486 | 11,400 | 1 | 100% | 100% | 46% | ▲ | 98% | 96% | 98% | 95% | 101% |
| 20241018 | 485 | 485 | 471 | 476 | 71,800 | -10 | 98% | 98% | 630% | ▼ | 100% | 97% | 99% | 94% | 100% |
| 20241021 | 476 | 478 | 472 | 475 | 7,600 | -1 | 100% | 100% | 11% | ▼▼ | 99% | 99% | 100% | 93% | 100% |
| 20241022 | 475 | 475 | 465 | 471 | 33,000 | -4 | 99% | 99% | 434% | ▼▼▼ | 100% | 101% | 101% | 93% | 100% |
| 20241023 | 468 | 471 | 465 | 468 | 22,200 | -3 | 99% | 100% | 67% | ▼▼▼▼ | 99% | 104% | 102% | 92% | 100% |
| 20241024 | 466 | 466 | 446 | 460 | 71,100 | -8 | 98% | 99% | 320% | ▼▼▼▼▼ | 100% | 107% | 104% | 91% | 100% |
| 20241025 | 453 | 454 | 445 | 454 | 38,900 | -6 | 99% | 100% | 55% | ▼▼▼▼▼▼ | 104% | 106% | 96% | 89% | 100% |
| 20241028 | 452 | 474 | 450 | 472 | 15,600 | 18 | 104% | 104% | 40% | ▲ | 100% | 100% | 92% | 95% | 104% |
| 20241029 | 472 | 478 | 465 | 474 | 28,900 | 2 | 100% | 100% | 185% | ▲▲ | 102% | 99% | 91% | 95% | 104% |
| 20241030 | 477 | 488 | 475 | 486 | 48,100 | 12 | 103% | 102% | 166% | ▲▲▲ | 100% | 98% | 90% | 98% | 107% |
| 20241031 | 482 | 483 | 475 | 481 | 12,800 | -5 | 99% | 100% | 27% | ▼ | 99% | 99% | 91% | 97% | 106% |
| 20241101 | 476 | 476 | 462 | 472 | 30,000 | -9 | 98% | 99% | 234% | ▼▼ | 100% | 100% | 91% | 95% | 104% |
| 20241105 | 474 | 477 | 459 | 472 | 42,300 | 0 | 100% | 100% | 141% | -- | 99% | 100% | 91% | 95% | 104% |
| 20241106 | 474 | 476 | 465 | 467 | 35,800 | -5 | 99% | 99% | 85% | ▼ | 100% | 91% | 92% | 95% | 103% |
| 20241107 | 472 | 476 | 461 | 473 | 18,200 | 6 | 101% | 100% | 51% | ▲ | 98% | 91% | 92% | 96% | 104% |
| 20241108 | 469 | 469 | 441 | 458 | 79,300 | -15 | 97% | 98% | 436% | ▼ | 103% | 95% | 93% | 93% | 101% |
| 20241111 | 458 | 476 | 458 | 473 | 166,200 | 15 | 103% | 103% | 210% | ▲ | 96% | 97% | 94% | 96% | 104% |
| 20241112 | 446 | 447 | 429 | 429 | 224,400 | -44 | 91% | 96% | 135% | ▼ | 99% | 100% | 96% | 87% | 100% |
| 20241113 | 432 | 436 | 426 | 428 | 108,500 | -1 | 100% | 99% | 48% | ▼▼ | 99% | 101% | 97% | 88% | 100% |
| 20241114 | 428 | 431 | 422 | 425 | 62,500 | -3 | 99% | 99% | 58% | ▼▼▼ | 101% | 101% | 97% | 87% | 100% |
| 20241115 | 428 | 434 | 428 | 433 | 69,600 | 8 | 102% | 101% | 111% | ▲ | 100% | 100% | 97% | 89% | 102% |
| 20241118 | 430 | 433 | 425 | 429 | 96,300 | -4 | 99% | 100% | 138% | ▼ | 100% | 100% | 95% | 88% | 101% |
| 20241119 | 432 | 434 | 430 | 431 | 55,600 | 2 | 100% | 100% | 58% | ▲ | 101% | 99% | 94% | 89% | 101% |
| 20241120 | 430 | 437 | 430 | 433 | 50,800 | 2 | 100% | 101% | 91% | ▲▲ | 100% | 97% | 100% | 89% | 102% |
| 20241121 | 433 | 434 | 429 | 432 | 36,000 | -1 | 100% | 100% | 71% | ▼ | 100% | 95% | 101% | 89% | 102% |
| 20241122 | 429 | 433 | 427 | 431 | 23,700 | -1 | 100% | 100% | 66% | ▼▼ | 99% | 95% | 101% | 89% | 101% |
| 20241125 | 430 | 431 | 424 | 425 | 40,500 | -6 | 99% | 99% | 171% | ▼▼▼ | 97% | 97% | 101% | 87% | 100% |
| 20241126 | 430 | 431 | 418 | 419 | 136,100 | -6 | 99% | 97% | 336% | ▼▼▼▼ | 97% | 99% | 103% | 86% | 100% |
| 20241127 | 419 | 419 | 405 | 407 | 82,500 | -12 | 97% | 97% | 61% | ▼▼▼▼▼ | 101% | 102% | 107% | 84% | 100% |
| 20241128 | 403 | 413 | 400 | 409 | 53,600 | 2 | 100% | 101% | 65% | ▲ | 100% | 99% | 106% | 85% | 100% |
| 20241129 | 409 | 414 | 406 | 409 | 28,000 | 0 | 100% | 100% | 52% | -- | 103% | 100% | 107% | 86% | 100% |
| 20241202 | 404 | 416 | 404 | 416 | 40,700 | 7 | 102% | 103% | 145% | ▲ | 99% | 95% | 104% | 88% | 102% |
| 20241203 | 416 | 417 | 412 | 412 | 42,400 | -4 | 99% | 99% | 104% | ▼ | 98% | 97% | 105% | 87% | 101% |
| 20241204 | 412 | 412 | 402 | 402 | 34,500 | -10 | 98% | 98% | 81% | ▼▼ | 99% | 98% | 100% | 85% | 100% |
| 20241205 | 408 | 408 | 401 | 404 | 24,500 | 2 | 100% | 99% | 71% | ▲ | 99% | 99% | 98% | 85% | 100% |
| 20241206 | 403 | 404 | 396 | 397 | 72,500 | -7 | 98% | 99% | 296% | ▼ | 99% | 100% | 0% | 84% | 100% |
| 20241209 | 399 | 401 | 394 | 396 | 47,000 | -1 | 100% | 99% | 65% | ▼▼ | 100% | 101% | 0% | 91% | 100% |
| 20241210 | 397 | 400 | 397 | 398 | 10,200 | 2 | 101% | 100% | 22% | ▲ | 99% | 100% | 0% | 92% | 101% |
| 20241211 | 398 | 398 | 393 | 396 | 39,400 | -2 | 99% | 99% | 386% | ▼ | 100% | 109% | 0% | 91% | 100% |
| 20241212 | 398 | 399 | 393 | 399 | 56,500 | 3 | 101% | 100% | 143% | ▲ | 101% | 109% | 0% | 92% | 101% |
| 20241213 | 396 | 400 | 393 | 399 | 41,600 | 0 | 100% | 101% | 74% | -- | 98% | 100% | 0% | 92% | 101% |
| 20241216 | 405 | 405 | 393 | 397 | 50,200 | -2 | 99% | 98% | 121% | ▼ | 97% | 99% | 0% | 92% | 100% |
| 20241217 | 396 | 396 | 386 | 386 | 93,200 | -11 | 97% | 97% | 186% | ▼▼ | 104% | 0% | 0% | 89% | 100% |
| 20241218 | 418 | 451 | 405 | 433 | 890,700 | 47 | 112% | 104% | 956% | ▲ | 96% | 0% | 0% | 100% | 112% |
| 20241219 | 421 | 425 | 404 | 406 | 229,400 | -27 | 94% | 96% | 26% | ▼ | 97% | 0% | 0% | 94% | 105% |
| 20241220 | 408 | 412 | 393 | 394 | 132,100 | -12 | 97% | 97% | 58% | ▼▼ | % | % | % | 91% | 102% |
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 | 0 | 742,100 | 0 | 501,000 | 0 | 241,100 |
| 2024-12-06 | 0 | 717,400 | 0 | 487,800 | 0 | 229,600 |
| 2024-11-29 | 0 | 723,900 | 0 | 501,700 | 0 | 222,200 |
| 2024-11-22 | 0 | 678,200 | 0 | 487,900 | 0 | 190,300 |
| 2024-11-15 | 0 | 673,900 | 0 | 474,900 | 0 | 199,000 |
| 2024-11-08 | 0 | 694,500 | 0 | 517,400 | 0 | 177,100 |
| 2024-11-01 | 0 | 684,100 | 0 | 500,300 | 0 | 183,800 |
| 2024-10-25 | 0 | 668,100 | 0 | 491,800 | 0 | 176,300 |
| 2024-10-18 | 0 | 663,200 | 0 | 476,400 | 0 | 186,800 |
| 2024-10-11 | 0 | 650,800 | 0 | 457,000 | 0 | 193,800 |
| 2024-10-04 | 0 | 633,800 | 0 | 441,900 | 0 | 191,900 |
| 2024-09-27 | 0 | 622,500 | 0 | 434,500 | 0 | 188,000 |
| 2024-09-20 | 0 | 618,400 | 0 | 425,000 | 0 | 193,400 |
| 2024-09-13 | 0 | 632,100 | 0 | 438,500 | 0 | 193,600 |
| 2024-09-06 | 0 | 621,300 | 0 | 437,900 | 0 | 183,400 |
| 2024-08-30 | 0 | 619,700 | 0 | 402,300 | 0 | 217,400 |
| 2024-08-23 | 0 | 609,400 | 0 | 400,000 | 0 | 209,400 |
| 2024-08-16 | 0 | 549,700 | 0 | 344,500 | 0 | 205,200 |
| 2024-08-09 | 0 | 511,900 | 0 | 330,300 | 0 | 181,600 |
| 2024-08-02 | 0 | 543,200 | 0 | 358,400 | 0 | 184,800 |
| 2024-07-26 | 0 | 588,300 | 0 | 347,000 | 0 | 241,300 |
| 2024-07-19 | 0 | 614,100 | 0 | 326,100 | 0 | 288,000 |
| 2024-07-12 | 0 | 600,900 | 0 | 316,000 | 0 | 284,900 |
| 2024-07-05 | 0 | 581,000 | 0 | 303,500 | 0 | 277,500 |
| 2024-06-28 | 0 | 554,400 | 0 | 296,600 | 0 | 257,800 |
| 2024-06-21 | 0 | 535,400 | 0 | 295,400 | 0 | 240,000 |
| 2024-06-14 | 0 | 512,800 | 0 | 285,800 | 0 | 227,000 |
| 2024-06-07 | 0 | 499,000 | 0 | 283,400 | 0 | 215,600 |
| 2024-05-31 | 0 | 485,600 | 0 | 284,700 | 0 | 200,900 |
| 2024-05-24 | 0 | 492,300 | 0 | 269,700 | 0 | 222,600 |
| 2024-05-17 | 0 | 469,700 | 0 | 248,900 | 0 | 220,800 |
| 2024-05-10 | 0 | 491,200 | 0 | 248,700 | 0 | 242,500 |
| 2024-05-02 | 0 | 423,300 | 0 | 212,400 | 0 | 210,900 |
| 2024-04-26 | 0 | 410,500 | 0 | 211,100 | 0 | 199,400 |
| 2024-04-19 | 0 | 401,400 | 0 | 212,600 | 0 | 188,800 |
| 2024-04-12 | 0 | 405,900 | 0 | 215,200 | 0 | 190,700 |
| 2024-04-05 | 0 | 409,400 | 0 | 218,700 | 0 | 190,700 |
| 2024-03-29 | 0 | 455,500 | 0 | 263,400 | 0 | 192,100 |
| 2024-03-22 | 0 | 434,400 | 0 | 219,500 | 0 | 214,900 |
| 2024-03-15 | 0 | 437,600 | 0 | 205,500 | 0 | 232,100 |
| 2024-03-08 | 0 | 409,500 | 0 | 193,000 | 0 | 216,500 |
| 2024-03-01 | 0 | 424,200 | 0 | 179,600 | 0 | 244,600 |
| 2024-02-22 | 0 | 399,900 | 0 | 170,600 | 0 | 229,300 |
| 2024-02-16 | 0 | 391,800 | 0 | 170,300 | 0 | 221,500 |
| 2024-02-09 | 0 | 530,100 | 0 | 225,100 | 0 | 305,000 |
| 2024-02-02 | 0 | 525,800 | 0 | 214,400 | 0 | 311,400 |
| 2024-01-26 | 0 | 518,800 | 0 | 211,900 | 0 | 306,900 |
| 2024-01-19 | 0 | 458,000 | 0 | 204,400 | 0 | 253,600 |
| 2024-01-12 | 0 | 443,800 | 0 | 195,500 | 0 | 248,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241122 | 15:30 | ユニバンス | 執行役員に対する業績賞与の一部を譲渡制限付株式報酬とする制度の導入に関するお知らせ |
| 20241111 | 15:30 | ユニバンス | 2025年３月期第２四半期（中間期）連結業績予想と実績との差異及び通期連結業績予想の修正、並びに剰余金の配当（中間配当・増配）に関するお知らせ |
| 20241111 | 15:30 | ユニバンス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240626 | 15:00 | ユニバンス | 執行役員体制に関するお知らせ |
| 20240527 | 15:00 | ユニバンス | 取締役に対する業績賞与の一部を譲渡制限付株式報酬とする制度の導入に関するお知らせ |
| 20240513 | 16:30 | ユニバンス | 代表取締役社長の交代および役員人事に関するお知らせ |
| 20240513 | 16:30 | ユニバンス | 通期連結業績予想値と実績値との差異、特別損失（連結・個別）の計上 および剰余金の配当に関するお知らせ |
| 20240513 | 16:30 | ユニバンス | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240214 | 16:30 | ユニバンス | （訂正・数値データ訂正）「2024年３月期 第３四半期決算短信〔日本基準〕（連結）」 の一部訂正について |
| 20240213 | 15:00 | ユニバンス | 通期連結業績予想の修正に関するお知らせ |
| 20240213 | 15:00 | ユニバンス | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7254 | 1 | 駆動系ユニット専門メーカー 株式会社ユニバンス | 2024-12-21 23:27:27 |
| 7254 | 2 | 2025年3月期（第92期）第2四半期決算資料を公開しました | 2024-11-11 21:31:13 |
| 7254 | 2 | 2025年3月期（第92期）第1四半期決算資料を公開しました | 2024-08-20 12:32:07 |
| 7254 | 2 | ニュース | ir (5) | 2024-06-19 15:04:57 |
| 7254 | 2 | ニュース | ir (4) | 2024-06-19 15:04:56 |
| 7254 | 2 | ニュース | ir (3) | 2024-06-19 15:04:55 |
| 7254 | 2 | ニュース | ir (2) | 2024-06-19 15:04:53 |
| 7254 | 2 | 2024年3月期（第91期）第1四半期決算資料を公開しました | 2024-06-19 15:04:52 |
| 7254 | 2 | 2024年3月期第2四半期連結業績予想と実績との差異 及び通期連結業績予想の修正、並びに剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ | 2024-06-19 15:04:50 |
| 7254 | 2 | 2024年3月期（第91期）第2四半期決算資料を公開しました | 2024-06-19 15:04:49 |