| 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 | 407 | 410 | 406 | 406 | 6,900 | 0 | 100% | 100% | 99% | -- | 99% | 101% | 102% | 97% | 102% |
| 20250311 | 405 | 405 | 400 | 402 | 19,800 | -4 | 99% | 99% | 287% | ▼ | 101% | 102% | 101% | 96% | 101% |
| 20250312 | 403 | 406 | 402 | 406 | 10,900 | 4 | 101% | 101% | 55% | ▲ | 100% | 101% | 97% | 97% | 102% |
| 20250313 | 405 | 406 | 402 | 403 | 13,500 | -3 | 99% | 100% | 124% | ▼ | 101% | 101% | 94% | 97% | 101% |
| 20250314 | 404 | 410 | 403 | 409 | 8,000 | 6 | 101% | 101% | 59% | ▲ | 100% | 101% | 92% | 98% | 103% |
| 20250317 | 407 | 410 | 407 | 408 | 7,200 | -1 | 100% | 100% | 90% | ▼ | 100% | 100% | 91% | 98% | 102% |
| 20250318 | 408 | 411 | 406 | 410 | 14,600 | 2 | 100% | 100% | 203% | ▲ | 99% | 100% | 86% | 100% | 103% |
| 20250319 | 411 | 412 | 407 | 408 | 18,500 | -2 | 100% | 99% | 127% | ▼ | 100% | 101% | 85% | 99% | 102% |
| 20250321 | 408 | 410 | 407 | 410 | 27,700 | 2 | 100% | 100% | 150% | ▲ | 100% | 100% | 85% | 100% | 103% |
| 20250324 | 409 | 410 | 406 | 409 | 23,300 | -1 | 100% | 100% | 84% | ▼ | 100% | 96% | 85% | 100% | 103% |
| 20250325 | 409 | 410 | 407 | 409 | 15,900 | 0 | 100% | 100% | 68% | -- | 101% | 93% | 85% | 100% | 103% |
| 20250326 | 409 | 413 | 409 | 413 | 24,000 | 4 | 101% | 101% | 151% | ▲ | 99% | 91% | 84% | 100% | 104% |
| 20250327 | 413 | 413 | 402 | 407 | 33,600 | -6 | 99% | 99% | 140% | ▼ | 99% | 93% | 87% | 99% | 102% |
| 20250328 | 397 | 403 | 394 | 394 | 40,400 | -13 | 97% | 99% | 120% | ▼▼ | 98% | 90% | 89% | 95% | 100% |
| 20250331 | 390 | 391 | 379 | 381 | 42,700 | -13 | 97% | 98% | 106% | ▼▼▼ | 97% | 85% | 92% | 92% | 100% |
| 20250401 | 387 | 387 | 375 | 375 | 35,700 | -6 | 98% | 97% | 84% | ▼▼▼▼ | 98% | 85% | 95% | 91% | 100% |
| 20250402 | 377 | 377 | 371 | 371 | 22,100 | -4 | 99% | 98% | 62% | ▼▼▼▼▼ | 96% | 92% | 98% | 90% | 100% |
| 20250403 | 365 | 365 | 334 | 352 | 114,200 | -19 | 95% | 96% | 517% | ▼▼▼▼▼▼ | 95% | 97% | 103% | 85% | 100% |
| 20250404 | 346 | 346 | 318 | 330 | 94,800 | -22 | 94% | 95% | 83% | ▼▼▼▼▼▼▼ | 105% | 111% | 117% | 80% | 100% |
| 20250408 | 306 | 323 | 306 | 322 | 67,600 | -8 | 98% | 105% | 71% | ▼▼▼▼▼▼▼▼ | 99% | 111% | 124% | 78% | 100% |
| 20250409 | 310 | 317 | 302 | 307 | 64,500 | -15 | 95% | 99% | 95% | ▼▼▼▼▼▼▼▼▼ | 100% | 103% | 115% | 74% | 100% |
| 20250410 | 335 | 339 | 325 | 334 | 37,300 | 27 | 109% | 100% | 58% | ▲ | 99% | 104% | 118% | 81% | 109% |
| 20250411 | 331 | 331 | 318 | 329 | 14,700 | -5 | 99% | 99% | 39% | ▼ | 101% | 103% | 121% | 80% | 107% |
| 20250414 | 336 | 340 | 335 | 339 | 13,700 | 10 | 103% | 101% | 93% | ▲ | 99% | 100% | 117% | 82% | 110% |
| 20250415 | 347 | 353 | 341 | 344 | 35,700 | 5 | 101% | 99% | 261% | ▲▲ | 99% | 98% | 121% | 83% | 112% |
| 20250416 | 346 | 346 | 335 | 344 | 28,900 | 0 | 100% | 99% | 81% | -- | 101% | 99% | 123% | 83% | 112% |
| 20250417 | 342 | 345 | 338 | 345 | 12,700 | 1 | 100% | 101% | 44% | ▲ | 101% | 99% | 123% | 84% | 112% |
| 20250418 | 345 | 348 | 340 | 347 | 7,200 | 2 | 101% | 101% | 57% | ▲▲ | 98% | 99% | 123% | 84% | 113% |
| 20250421 | 345 | 345 | 337 | 339 | 9,500 | -8 | 98% | 98% | 132% | ▼ | 102% | 105% | 128% | 82% | 110% |
| 20250422 | 331 | 339 | 331 | 336 | 21,300 | -3 | 99% | 102% | 224% | ▼▼ | 101% | 106% | 126% | 81% | 109% |
| 20250423 | 336 | 343 | 335 | 338 | 23,500 | 2 | 101% | 101% | 110% | ▲ | 100% | 105% | 124% | 82% | 110% |
| 20250424 | 341 | 345 | 340 | 340 | 14,700 | 2 | 101% | 100% | 63% | ▲▲ | 100% | 104% | 125% | 84% | 111% |
| 20250425 | 340 | 364 | 337 | 340 | 173,800 | 0 | 100% | 100% | 1182% | -- | 102% | 106% | 124% | 86% | 111% |
| 20250428 | 343 | 349 | 343 | 349 | 13,500 | 9 | 103% | 102% | 8% | ▲ | 103% | 105% | 122% | 92% | 114% |
| 20250430 | 347 | 368 | 345 | 357 | 108,700 | 8 | 102% | 103% | 805% | ▲▲ | 99% | 107% | 118% | 95% | 116% |
| 20250501 | 359 | 370 | 348 | 355 | 115,600 | -2 | 99% | 99% | 106% | ▼ | 100% | 110% | 119% | 96% | 116% |
| 20250502 | 356 | 369 | 347 | 355 | 117,700 | 0 | 100% | 100% | 102% | -- | 103% | 115% | 116% | 99% | 116% |
| 20250507 | 352 | 363 | 349 | 363 | 69,600 | 8 | 102% | 103% | 59% | ▲ | 101% | 112% | 112% | 100% | 118% |
| 20250508 | 363 | 370 | 356 | 366 | 69,300 | 3 | 101% | 101% | 100% | ▲▲ | 105% | 111% | 110% | 100% | 119% |
| 20250509 | 366 | 385 | 366 | 385 | 111,300 | 19 | 105% | 105% | 161% | ▲▲▲ | 101% | 108% | 104% | 100% | 125% |
| 20250512 | 387 | 393 | 378 | 390 | 103,400 | 5 | 101% | 101% | 93% | ▲▲▲▲ | 103% | 108% | 103% | 100% | 119% |
| 20250513 | 393 | 406 | 389 | 405 | 235,900 | 15 | 104% | 103% | 228% | ▲▲▲▲▲ | 100% | 105% | 100% | 100% | 123% |
| 20250514 | 404 | 407 | 398 | 406 | 61,800 | 1 | 100% | 100% | 26% | ▲▲▲▲▲▲ | 101% | 105% | 100% | 100% | 121% |
| 20250515 | 402 | 408 | 400 | 407 | 63,700 | 1 | 100% | 101% | 103% | ▲▲▲▲▲▲▲ | 103% | 101% | 96% | 100% | 121% |
| 20250516 | 405 | 419 | 403 | 419 | 58,700 | 12 | 103% | 103% | 92% | ▲▲▲▲▲▲▲▲ | 102% | 98% | 94% | 100% | 125% |
| 20250519 | 416 | 432 | 416 | 424 | 114,700 | 5 | 101% | 102% | 195% | ▲▲▲▲▲▲▲▲▲ | 100% | 95% | 92% | 100% | 126% |
| 20250520 | 426 | 432 | 419 | 424 | 56,500 | 0 | 100% | 100% | 49% | -- | 96% | 95% | 92% | 100% | 126% |
| 20250521 | 425 | 425 | 410 | 410 | 40,200 | -14 | 97% | 96% | 71% | ▼ | 100% | 99% | 94% | 97% | 122% |
| 20250522 | 408 | 409 | 398 | 406 | 43,100 | -4 | 99% | 100% | 107% | ▼▼ | 99% | 99% | 95% | 96% | 121% |
| 20250523 | 406 | 408 | 401 | 402 | 9,900 | -4 | 99% | 99% | 23% | ▼▼▼ | 100% | 100% | 0% | 95% | 119% |
| 20250526 | 402 | 408 | 402 | 403 | 12,900 | 1 | 100% | 100% | 130% | ▲ | 100% | 95% | 0% | 95% | 119% |
| 20250527 | 405 | 405 | 400 | 403 | 6,000 | 0 | 100% | 100% | 47% | -- | 100% | 97% | 0% | 95% | 119% |
| 20250528 | 402 | 408 | 401 | 402 | 7,500 | -1 | 100% | 100% | 125% | ▼ | 100% | 97% | 0% | 95% | 115% |
| 20250529 | 402 | 403 | 401 | 401 | 5,800 | -1 | 100% | 100% | 77% | ▼▼ | 95% | 97% | 0% | 95% | 113% |
| 20250530 | 401 | 401 | 378 | 379 | 110,000 | -22 | 95% | 95% | 1897% | ▼▼▼ | 101% | 101% | 0% | 89% | 107% |
| 20250602 | 382 | 391 | 382 | 385 | 76,800 | 6 | 102% | 101% | 70% | ▲ | 100% | 98% | 0% | 91% | 108% |
| 20250603 | 391 | 391 | 385 | 390 | 18,300 | 5 | 101% | 100% | 24% | ▲▲ | 100% | 0% | 0% | 92% | 107% |
| 20250604 | 390 | 392 | 389 | 390 | 8,200 | 0 | 100% | 100% | 45% | -- | 99% | 0% | 0% | 92% | 107% |
| 20250605 | 388 | 388 | 383 | 384 | 35,800 | -6 | 98% | 99% | 437% | ▼ | 101% | 0% | 0% | 91% | 101% |
| 20250606 | 382 | 387 | 382 | 385 | 4,800 | 1 | 100% | 101% | 13% | ▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 562,700 | 0 | 426,000 | 0 | 136,700 |
| 2025-05-23 | 0 | 571,600 | 0 | 418,500 | 0 | 153,100 |
| 2025-05-16 | 0 | 611,900 | 0 | 455,300 | 0 | 156,600 |
| 2025-05-09 | 0 | 697,200 | 0 | 489,300 | 0 | 207,900 |
| 2025-05-02 | 0 | 741,800 | 0 | 530,300 | 0 | 211,500 |
| 2025-04-25 | 0 | 741,800 | 0 | 524,300 | 0 | 217,500 |
| 2025-04-18 | 0 | 737,300 | 0 | 522,900 | 0 | 214,400 |
| 2025-04-11 | 0 | 741,300 | 0 | 521,600 | 0 | 219,700 |
| 2025-04-04 | 0 | 803,300 | 0 | 526,800 | 0 | 276,500 |
| 2025-03-28 | 0 | 799,300 | 0 | 516,000 | 0 | 283,300 |
| 2025-03-21 | 0 | 775,000 | 0 | 508,200 | 0 | 266,800 |
| 2025-03-14 | 0 | 769,700 | 0 | 512,200 | 0 | 257,500 |
| 2025-03-07 | 0 | 777,000 | 0 | 510,900 | 0 | 266,100 |
| 2025-02-28 | 0 | 755,400 | 0 | 508,000 | 0 | 247,400 |
| 2025-02-21 | 0 | 764,700 | 0 | 505,400 | 0 | 259,300 |
| 2025-02-14 | 0 | 770,300 | 0 | 510,200 | 0 | 260,100 |
| 2025-02-07 | 0 | 769,200 | 0 | 523,900 | 0 | 245,300 |
| 2025-01-31 | 0 | 764,400 | 0 | 520,500 | 0 | 243,900 |
| 2025-01-24 | 0 | 764,900 | 0 | 516,400 | 0 | 248,500 |
| 2025-01-17 | 0 | 774,400 | 0 | 519,600 | 0 | 254,800 |
| 2025-01-10 | 0 | 774,200 | 0 | 523,000 | 0 | 251,200 |
| 2024-12-27 | 0 | 794,700 | 0 | 519,700 | 0 | 275,000 |
| 2024-12-20 | 0 | 828,000 | 0 | 527,900 | 0 | 300,100 |
| 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 |
|---|---|---|---|
| 20250523 | 18:10 | ユニバンス | 遠州クロム工場敷地における土壌修復計画について |
| 20250523 | 15:30 | ユニバンス | 執行役員の異動に関するお知らせ |
| 20250523 | 15:30 | ユニバンス | 取締役の役員人事に関するお知らせ |
| 20241225 | 16:00 | ユニバンス | 連結子会社間の合併および合併に伴う連結子会社の商号変更に関するお知らせ |
| 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 | 2025-06-07 09:26:13 |
| 7254 | 2 | 第92回定時株主総会 招集ご通知を掲載しました | 2025-06-02 19:32:28 |
| 7254 | 2 | 遠州クロム工場敷地における土壌修復計画について | 2025-05-24 04:30:57 |
| 7254 | 2 | 2025年3月期（第92期）期末決算資料を公開しました | 2025-05-13 02:30:20 |
| 7254 | 2 | 2025年3月期（第92期）第3四半期決算資料を公開しました | 2025-02-14 17:29:35 |
| 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 |