| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 536 | 544 | 528 | 528 | 90,800 | -28 | 95% | 99% | 246% | ▼ | 98% | 101% | 108% | 86% | 100% |
| 20240726 | 508 | 521 | 494 | 497 | 184,700 | -31 | 94% | 98% | 203% | ▼▼ | 100% | 97% | 110% | 81% | 100% |
| 20240729 | 501 | 509 | 498 | 501 | 95,900 | 4 | 101% | 100% | 52% | ▲ | 98% | 89% | 110% | 83% | 101% |
| 20240730 | 501 | 501 | 485 | 491 | 74,700 | -10 | 98% | 98% | 78% | ▼ | 106% | 79% | 114% | 81% | 100% |
| 20240731 | 484 | 513 | 478 | 512 | 103,100 | 21 | 104% | 106% | 138% | ▲ | 96% | 78% | 108% | 85% | 104% |
| 20240801 | 509 | 509 | 488 | 488 | 132,100 | -24 | 95% | 96% | 128% | ▼ | 96% | 86% | 119% | 81% | 100% |
| 20240802 | 461 | 463 | 443 | 444 | 107,100 | -44 | 91% | 96% | 81% | ▼▼ | 85% | 96% | 128% | 75% | 100% |
| 20240805 | 429 | 429 | 364 | 364 | 256,900 | -80 | 82% | 85% | 240% | ▼▼▼ | 103% | 132% | 148% | 62% | 100% |
| 20240806 | 372 | 397 | 372 | 384 | 114,100 | 20 | 105% | 103% | 44% | ▲ | 104% | 138% | 145% | 65% | 105% |
| 20240807 | 380 | 409 | 372 | 396 | 147,200 | 12 | 103% | 104% | 129% | ▲▲ | 101% | 135% | 141% | 68% | 109% |
| 20240808 | 389 | 403 | 378 | 391 | 113,300 | -5 | 99% | 101% | 77% | ▼ | 100% | 131% | 133% | 67% | 107% |
| 20240809 | 414 | 424 | 400 | 412 | 67,900 | 21 | 105% | 100% | 60% | ▲ | 100% | 110% | 112% | 71% | 113% |
| 20240813 | 492 | 492 | 492 | 492 | 6,900 | 80 | 119% | 100% | 10% | ▲▲ | 103% | 103% | 106% | 84% | 135% |
| 20240814 | 510 | 536 | 503 | 524 | 463,700 | 32 | 107% | 103% | 6720% | ▲▲▲ | 100% | 100% | 103% | 90% | 144% |
| 20240815 | 522 | 528 | 513 | 521 | 122,200 | -3 | 99% | 100% | 26% | ▼ | 101% | 98% | 101% | 92% | 143% |
| 20240816 | 536 | 550 | 536 | 541 | 115,300 | 20 | 104% | 101% | 94% | ▲ | 95% | 101% | 99% | 97% | 149% |
| 20240819 | 542 | 546 | 515 | 515 | 65,400 | -26 | 95% | 95% | 57% | ▼ | 100% | 105% | 103% | 93% | 141% |
| 20240820 | 524 | 528 | 517 | 523 | 78,100 | 8 | 102% | 100% | 119% | ▲ | 99% | 106% | 98% | 94% | 144% |
| 20240821 | 519 | 521 | 512 | 512 | 30,600 | -11 | 98% | 99% | 39% | ▼ | 101% | 105% | 97% | 92% | 141% |
| 20240822 | 522 | 542 | 519 | 527 | 133,700 | 15 | 103% | 101% | 437% | ▲ | 103% | 101% | 96% | 97% | 145% |
| 20240823 | 532 | 565 | 526 | 550 | 204,300 | 23 | 104% | 103% | 153% | ▲▲ | 98% | 97% | 92% | 100% | 151% |
| 20240826 | 555 | 560 | 536 | 544 | 76,400 | -6 | 99% | 98% | 37% | ▼ | 101% | 99% | 93% | 99% | 149% |
| 20240827 | 546 | 550 | 537 | 549 | 56,100 | 5 | 101% | 101% | 73% | ▲ | 98% | 98% | 93% | 100% | 151% |
| 20240828 | 549 | 549 | 537 | 538 | 36,300 | -11 | 98% | 98% | 65% | ▼ | 98% | 100% | 95% | 98% | 148% |
| 20240829 | 538 | 540 | 528 | 529 | 44,100 | -9 | 98% | 98% | 121% | ▼▼ | 102% | 95% | 96% | 96% | 145% |
| 20240830 | 531 | 543 | 531 | 539 | 41,300 | 10 | 102% | 102% | 94% | ▲ | 99% | 91% | 93% | 98% | 148% |
| 20240902 | 547 | 553 | 539 | 539 | 31,700 | 0 | 100% | 99% | 77% | -- | 98% | 91% | 93% | 98% | 148% |
| 20240903 | 547 | 551 | 535 | 538 | 54,300 | -1 | 100% | 98% | 171% | ▼ | 96% | 96% | 97% | 98% | 140% |
| 20240904 | 524 | 527 | 503 | 503 | 130,300 | -35 | 93% | 96% | 240% | ▼▼ | 100% | 100% | 102% | 91% | 129% |
| 20240905 | 500 | 514 | 486 | 499 | 92,000 | -4 | 99% | 100% | 71% | ▼▼▼ | 99% | 100% | 101% | 91% | 128% |
| 20240906 | 501 | 507 | 487 | 497 | 68,000 | -2 | 100% | 99% | 74% | ▼▼▼▼ | 102% | 105% | 105% | 90% | 121% |
| 20240909 | 482 | 494 | 473 | 493 | 47,100 | -4 | 99% | 102% | 69% | ▼▼▼▼▼ | 101% | 102% | 103% | 90% | 100% |
| 20240910 | 495 | 510 | 491 | 501 | 49,600 | 8 | 102% | 101% | 105% | ▲ | 98% | 100% | 102% | 91% | 102% |
| 20240911 | 500 | 500 | 483 | 489 | 85,700 | -12 | 98% | 98% | 173% | ▼ | 101% | 102% | 100% | 89% | 100% |
| 20240912 | 497 | 505 | 493 | 500 | 34,600 | 11 | 102% | 101% | 40% | ▲ | 101% | 102% | 100% | 91% | 102% |
| 20240913 | 500 | 507 | 495 | 507 | 27,500 | 7 | 101% | 101% | 79% | ▲▲ | 97% | 101% | 99% | 92% | 104% |
| 20240917 | 504 | 504 | 488 | 490 | 32,000 | -17 | 97% | 97% | 116% | ▼ | 100% | 101% | 100% | 89% | 100% |
| 20240918 | 498 | 501 | 493 | 500 | 17,300 | 10 | 102% | 100% | 54% | ▲ | 100% | 99% | 98% | 91% | 102% |
| 20240919 | 506 | 510 | 500 | 505 | 58,300 | 5 | 101% | 100% | 337% | ▲▲ | 99% | 99% | 97% | 92% | 103% |
| 20240920 | 514 | 517 | 507 | 509 | 20,600 | 4 | 101% | 99% | 35% | ▲▲▲ | 98% | 99% | 97% | 93% | 104% |
| 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% | 96% | 91% | 102% |
| 20241003 | 496 | 500 | 492 | 494 | 22,700 | 5 | 101% | 100% | 103% | ▲ | 101% | 99% | 96% | 97% | 103% |
| 20241004 | 494 | 498 | 490 | 498 | 56,200 | 4 | 101% | 101% | 248% | ▲▲ | 98% | 97% | 93% | 98% | 104% |
| 20241007 | 506 | 506 | 496 | 498 | 26,800 | 0 | 100% | 98% | 48% | -- | 98% | 99% | 0% | 98% | 104% |
| 20241008 | 498 | 498 | 486 | 488 | 42,400 | -10 | 98% | 98% | 158% | ▼ | 99% | 101% | 0% | 96% | 101% |
| 20241009 | 488 | 490 | 478 | 485 | 55,700 | -3 | 99% | 99% | 131% | ▼▼ | 100% | 100% | 0% | 95% | 101% |
| 20241010 | 487 | 490 | 484 | 487 | 15,700 | 2 | 100% | 100% | 28% | ▲ | 101% | 100% | 0% | 96% | 101% |
| 20241011 | 488 | 492 | 486 | 492 | 12,900 | 5 | 101% | 101% | 82% | ▲▲ | 100% | 96% | 0% | 97% | 102% |
| 20241015 | 494 | 498 | 490 | 494 | 23,200 | 2 | 100% | 100% | 180% | ▲▲▲ | 99% | 97% | 0% | 97% | 103% |
| 20241016 | 489 | 489 | 481 | 485 | 25,000 | -9 | 98% | 99% | 108% | ▼ | 100% | 97% | 0% | 95% | 101% |
| 20241017 | 484 | 488 | 481 | 486 | 11,400 | 1 | 100% | 100% | 46% | ▲ | 98% | 0% | 0% | 95% | 101% |
| 20241018 | 485 | 485 | 471 | 476 | 71,800 | -10 | 98% | 98% | 630% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 476 | 478 | 472 | 475 | 7,600 | -1 | 100% | 100% | 11% | ▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241022 | 475 | 475 | 465 | 471 | 33,000 | -4 | 99% | 99% | 434% | ▼▼▼ | % | % | % | 93% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 02:21:00 |
| 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 |
| 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 15:04:48 |