| 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 | 3,560 | 3,570 | 3,560 | 3,565 | 400 | 5 | 100% | 100% | 57% | ▲▲▲ | 100% | 100% | 101% | 97% | 101% |
| 20250311 | 3,560 | 3,560 | 3,550 | 3,555 | 1,200 | -10 | 100% | 100% | 300% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20250312 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 5 | 100% | 100% | 8% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20250313 | 3,560 | 3,560 | 3,560 | 3,560 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 101% | 98% | 100% |
| 20250314 | 3,575 | 3,585 | 3,540 | 3,565 | 3,400 | 5 | 100% | 100% | 1700% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20250317 | 3,585 | 3,595 | 3,570 | 3,570 | 1,100 | 5 | 100% | 100% | 32% | ▲▲ | 99% | 101% | 99% | 99% | 101% |
| 20250318 | 3,605 | 3,605 | 3,575 | 3,575 | 200 | 5 | 100% | 99% | 18% | ▲▲▲ | 100% | 102% | 100% | 99% | 101% |
| 20250321 | 3,565 | 3,575 | 3,565 | 3,565 | 400 | -10 | 100% | 100% | 200% | ▼ | 100% | 101% | 100% | 99% | 101% |
| 20250324 | 3,565 | 3,580 | 3,565 | 3,570 | 1,800 | 5 | 100% | 100% | 450% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250325 | 3,580 | 3,585 | 3,575 | 3,575 | 2,600 | 5 | 100% | 100% | 144% | ▲▲ | 101% | 100% | 99% | 99% | 101% |
| 20250326 | 3,610 | 3,630 | 3,590 | 3,630 | 2,100 | 55 | 102% | 101% | 81% | ▲▲▲ | 99% | 100% | 99% | 100% | 102% |
| 20250327 | 3,615 | 3,615 | 3,590 | 3,595 | 700 | -35 | 99% | 99% | 33% | ▼ | 100% | 99% | 100% | 99% | 101% |
| 20250328 | 3,590 | 3,590 | 3,590 | 3,590 | 400 | -5 | 100% | 100% | 57% | ▼▼ | 100% | 99% | 100% | 99% | 101% |
| 20250331 | 3,580 | 3,595 | 3,560 | 3,595 | 1,000 | 5 | 100% | 100% | 250% | ▲ | 100% | 98% | 100% | 99% | 101% |
| 20250401 | 3,600 | 3,605 | 3,600 | 3,600 | 700 | 5 | 100% | 100% | 70% | ▲▲ | 99% | 97% | 100% | 99% | 101% |
| 20250402 | 3,600 | 3,600 | 3,560 | 3,560 | 1,100 | -40 | 99% | 99% | 157% | ▼ | 99% | 101% | 102% | 98% | 100% |
| 20250403 | 3,540 | 3,555 | 3,490 | 3,515 | 3,500 | -45 | 99% | 99% | 318% | ▼▼ | 101% | 102% | 103% | 97% | 100% |
| 20250404 | 3,500 | 3,545 | 3,480 | 3,545 | 4,200 | 30 | 101% | 101% | 120% | ▲ | 101% | 103% | 104% | 98% | 101% |
| 20250408 | 3,455 | 3,505 | 3,455 | 3,485 | 2,100 | -60 | 98% | 101% | 50% | ▼ | 101% | 104% | 105% | 96% | 100% |
| 20250409 | 3,450 | 3,490 | 3,440 | 3,490 | 600 | 5 | 100% | 101% | 29% | ▲ | 100% | 99% | 102% | 96% | 100% |
| 20250410 | 3,550 | 3,595 | 3,550 | 3,565 | 2,600 | 75 | 102% | 100% | 433% | ▲▲ | 100% | 101% | 103% | 98% | 102% |
| 20250411 | 3,520 | 3,535 | 3,500 | 3,505 | 400 | -60 | 98% | 100% | 15% | ▼ | 100% | 99% | 101% | 97% | 101% |
| 20250414 | 3,575 | 3,575 | 3,575 | 3,575 | 300 | 70 | 102% | 100% | 75% | ▲ | 101% | 101% | 103% | 98% | 103% |
| 20250415 | 3,505 | 3,525 | 3,505 | 3,525 | 1,200 | -50 | 99% | 101% | 400% | ▼ | 100% | 101% | 104% | 97% | 101% |
| 20250416 | 3,500 | 3,510 | 3,500 | 3,510 | 600 | -15 | 100% | 100% | 50% | ▼▼ | 101% | 102% | 103% | 97% | 101% |
| 20250417 | 3,510 | 3,575 | 3,510 | 3,550 | 700 | 40 | 101% | 101% | 117% | ▲ | 100% | 102% | 103% | 98% | 102% |
| 20250418 | 3,520 | 3,520 | 3,520 | 3,520 | 800 | -30 | 99% | 100% | 114% | ▼ | 100% | 102% | 103% | 97% | 101% |
| 20250421 | 3,520 | 3,525 | 3,520 | 3,525 | 500 | 5 | 100% | 100% | 63% | ▲ | 100% | 102% | 103% | 97% | 101% |
| 20250422 | 3,515 | 3,515 | 3,515 | 3,515 | 600 | -10 | 100% | 100% | 120% | ▼ | 101% | 101% | 102% | 97% | 101% |
| 20250423 | 3,540 | 3,590 | 3,540 | 3,570 | 1,700 | 55 | 102% | 101% | 283% | ▲ | 100% | 101% | 101% | 98% | 102% |
| 20250424 | 3,570 | 3,575 | 3,570 | 3,575 | 2,100 | 5 | 100% | 100% | 124% | ▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20250425 | 3,590 | 3,590 | 3,550 | 3,585 | 2,100 | 10 | 100% | 100% | 100% | ▲▲▲ | 98% | 100% | 101% | 100% | 103% |
| 20250428 | 3,590 | 3,735 | 3,535 | 3,535 | 13,800 | -50 | 99% | 98% | 657% | ▼ | 101% | 102% | 102% | 98% | 101% |
| 20250430 | 3,540 | 3,695 | 3,515 | 3,575 | 16,500 | 40 | 101% | 101% | 120% | ▲ | 100% | 101% | 100% | 99% | 103% |
| 20250501 | 3,585 | 3,595 | 3,565 | 3,595 | 600 | 20 | 101% | 100% | 4% | ▲▲ | 100% | 101% | 100% | 100% | 103% |
| 20250502 | 3,565 | 3,580 | 3,565 | 3,575 | 1,300 | -20 | 99% | 100% | 217% | ▼ | 100% | 101% | 100% | 99% | 103% |
| 20250507 | 3,575 | 3,580 | 3,575 | 3,580 | 500 | 5 | 100% | 100% | 38% | ▲ | 101% | 101% | 100% | 100% | 103% |
| 20250508 | 3,580 | 3,625 | 3,580 | 3,625 | 500 | 45 | 101% | 101% | 100% | ▲▲ | 99% | 100% | 99% | 100% | 104% |
| 20250509 | 3,610 | 3,610 | 3,585 | 3,590 | 400 | -35 | 99% | 99% | 80% | ▼ | 100% | 101% | 100% | 99% | 103% |
| 20250512 | 3,590 | 3,590 | 3,590 | 3,590 | 300 | 0 | 100% | 100% | 75% | -- | 100% | 101% | 100% | 99% | 102% |
| 20250513 | 3,590 | 3,610 | 3,580 | 3,605 | 1,600 | 15 | 100% | 100% | 533% | ▲ | 101% | 99% | 100% | 99% | 103% |
| 20250514 | 3,585 | 3,620 | 3,585 | 3,620 | 600 | 15 | 100% | 101% | 38% | ▲▲ | 99% | 98% | 99% | 100% | 103% |
| 20250515 | 3,625 | 3,625 | 3,585 | 3,585 | 800 | -35 | 99% | 99% | 133% | ▼ | 101% | 99% | 99% | 99% | 102% |
| 20250519 | 3,585 | 3,610 | 3,565 | 3,610 | 3,800 | 25 | 101% | 101% | 475% | ▲ | 99% | 98% | 98% | 100% | 103% |
| 20250520 | 3,615 | 3,615 | 3,560 | 3,565 | 5,500 | -45 | 99% | 99% | 145% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20250521 | 3,550 | 3,565 | 3,550 | 3,565 | 1,400 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 99% | 98% | 101% |
| 20250522 | 3,565 | 3,565 | 3,545 | 3,560 | 700 | -5 | 100% | 100% | 50% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20250523 | 3,560 | 3,560 | 3,545 | 3,545 | 1,400 | -15 | 100% | 100% | 200% | ▼▼ | 100% | 101% | 0% | 98% | 101% |
| 20250526 | 3,545 | 3,555 | 3,540 | 3,540 | 1,100 | -5 | 100% | 100% | 79% | ▼▼▼ | 101% | 101% | 0% | 98% | 100% |
| 20250527 | 3,530 | 3,550 | 3,530 | 3,550 | 1,100 | 10 | 100% | 101% | 100% | ▲ | 101% | 100% | 0% | 98% | 100% |
| 20250528 | 3,550 | 3,580 | 3,550 | 3,570 | 700 | 20 | 101% | 101% | 64% | ▲▲ | 100% | 99% | 0% | 98% | 101% |
| 20250529 | 3,565 | 3,575 | 3,565 | 3,575 | 700 | 5 | 100% | 100% | 100% | ▲▲▲ | 101% | 99% | 0% | 99% | 101% |
| 20250530 | 3,560 | 3,590 | 3,500 | 3,580 | 2,700 | 5 | 100% | 101% | 386% | ▲▲▲▲ | 101% | 100% | 0% | 99% | 101% |
| 20250602 | 3,515 | 3,590 | 3,515 | 3,540 | 1,800 | -40 | 99% | 101% | 67% | ▼ | 99% | 0% | 0% | 98% | 100% |
| 20250603 | 3,565 | 3,565 | 3,540 | 3,540 | 2,000 | 0 | 100% | 99% | 111% | -- | 100% | 0% | 0% | 98% | 100% |
| 20250604 | 3,535 | 3,535 | 3,535 | 3,535 | 1,000 | -5 | 100% | 100% | 50% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20250606 | 3,530 | 3,530 | 3,530 | 3,530 | 300 | -5 | 100% | 100% | 30% | ▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 8,600 | 0 | 4,700 | 0 | 3,900 |
| 2025-05-23 | 0 | 8,100 | 0 | 4,600 | 0 | 3,500 |
| 2025-05-16 | 0 | 6,100 | 0 | 3,900 | 0 | 2,200 |
| 2025-05-09 | 0 | 5,900 | 0 | 3,900 | 0 | 2,000 |
| 2025-05-02 | 0 | 5,900 | 0 | 3,900 | 0 | 2,000 |
| 2025-04-25 | 0 | 4,800 | 0 | 4,000 | 0 | 800 |
| 2025-04-18 | 0 | 4,200 | 0 | 3,500 | 0 | 700 |
| 2025-04-11 | 0 | 4,200 | 0 | 3,500 | 0 | 700 |
| 2025-04-04 | 0 | 5,600 | 0 | 4,600 | 0 | 1,000 |
| 2025-03-28 | 0 | 7,200 | 0 | 4,300 | 0 | 2,900 |
| 2025-03-21 | 0 | 7,700 | 0 | 4,400 | 0 | 3,300 |
| 2025-03-14 | 0 | 7,800 | 0 | 4,200 | 0 | 3,600 |
| 2025-03-07 | 0 | 7,300 | 0 | 4,000 | 0 | 3,300 |
| 2025-02-28 | 0 | 7,700 | 0 | 3,400 | 0 | 4,300 |
| 2025-02-21 | 0 | 7,700 | 0 | 3,100 | 0 | 4,600 |
| 2025-02-14 | 0 | 8,200 | 0 | 3,000 | 0 | 5,200 |
| 2025-02-07 | 0 | 8,100 | 0 | 3,000 | 0 | 5,100 |
| 2025-01-31 | 0 | 9,400 | 0 | 3,400 | 0 | 6,000 |
| 2025-01-24 | 0 | 9,400 | 0 | 3,400 | 0 | 6,000 |
| 2025-01-17 | 0 | 8,900 | 0 | 3,400 | 0 | 5,500 |
| 2025-01-10 | 0 | 9,900 | 0 | 4,100 | 0 | 5,800 |
| 2024-12-27 | 0 | 9,600 | 0 | 3,700 | 0 | 5,900 |
| 2024-12-20 | 0 | 12,200 | 0 | 5,700 | 0 | 6,500 |
| 2024-12-13 | 0 | 11,500 | 0 | 3,000 | 0 | 8,500 |
| 2024-12-06 | 0 | 10,500 | 0 | 3,200 | 0 | 7,300 |
| 2024-11-29 | 0 | 8,100 | 0 | 1,900 | 0 | 6,200 |
| 2024-11-22 | 0 | 8,100 | 0 | 1,600 | 0 | 6,500 |
| 2024-11-15 | 0 | 8,100 | 0 | 1,600 | 0 | 6,500 |
| 2024-11-08 | 0 | 8,400 | 0 | 1,600 | 0 | 6,800 |
| 2024-11-01 | 0 | 7,900 | 0 | 1,900 | 0 | 6,000 |
| 2024-10-25 | 0 | 7,300 | 0 | 1,400 | 0 | 5,900 |
| 2024-10-18 | 0 | 6,800 | 0 | 1,100 | 0 | 5,700 |
| 2024-10-11 | 0 | 6,300 | 0 | 1,100 | 0 | 5,200 |
| 2024-10-04 | 0 | 4,600 | 0 | 1,000 | 0 | 3,600 |
| 2024-09-27 | 0 | 3,900 | 0 | 1,100 | 0 | 2,800 |
| 2024-09-20 | 0 | 3,700 | 0 | 1,700 | 0 | 2,000 |
| 2024-09-13 | 0 | 5,800 | 0 | 1,000 | 0 | 4,800 |
| 2024-09-06 | 0 | 6,200 | 0 | 1,000 | 0 | 5,200 |
| 2024-08-30 | 0 | 7,400 | 0 | 1,800 | 0 | 5,600 |
| 2024-08-23 | 0 | 11,100 | 0 | 1,900 | 0 | 9,200 |
| 2024-08-16 | 0 | 12,000 | 0 | 2,800 | 0 | 9,200 |
| 2024-08-09 | 0 | 10,500 | 0 | 3,100 | 0 | 7,400 |
| 2024-08-02 | 0 | 12,200 | 0 | 3,200 | 0 | 9,000 |
| 2024-07-26 | 0 | 13,800 | 0 | 3,500 | 0 | 10,300 |
| 2024-07-19 | 0 | 14,600 | 0 | 3,900 | 0 | 10,700 |
| 2024-07-12 | 0 | 15,300 | 0 | 4,100 | 0 | 11,200 |
| 2024-07-05 | 0 | 16,700 | 0 | 5,700 | 0 | 11,000 |
| 2024-06-28 | 0 | 16,000 | 0 | 4,300 | 0 | 11,700 |
| 2024-06-21 | 0 | 16,500 | 0 | 4,200 | 0 | 12,300 |
| 2024-06-14 | 0 | 15,500 | 0 | 4,200 | 0 | 11,300 |
| 2024-06-07 | 0 | 14,900 | 0 | 3,900 | 0 | 11,000 |
| 2024-05-31 | 0 | 15,900 | 0 | 3,900 | 0 | 12,000 |
| 2024-05-24 | 0 | 16,600 | 0 | 5,400 | 0 | 11,200 |
| 2024-05-17 | 300 | 19,200 | 300 | 3,800 | 0 | 15,400 |
| 2024-05-10 | 0 | 15,400 | 0 | 3,400 | 0 | 12,000 |
| 2024-05-02 | 0 | 12,600 | 0 | 3,700 | 0 | 8,900 |
| 2024-04-26 | 0 | 12,800 | 0 | 3,700 | 0 | 9,100 |
| 2024-04-19 | 0 | 12,200 | 0 | 3,700 | 0 | 8,500 |
| 2024-04-12 | 0 | 11,800 | 0 | 3,200 | 0 | 8,600 |
| 2024-04-05 | 0 | 11,400 | 0 | 3,100 | 0 | 8,300 |
| 2024-03-29 | 0 | 12,000 | 0 | 3,100 | 0 | 8,900 |
| 2024-03-22 | 0 | 9,300 | 0 | 3,000 | 0 | 6,300 |
| 2024-03-15 | 0 | 6,600 | 0 | 3,000 | 0 | 3,600 |
| 2024-03-08 | 0 | 7,500 | 0 | 3,300 | 0 | 4,200 |
| 2024-03-01 | 0 | 7,200 | 0 | 2,800 | 0 | 4,400 |
| 2024-02-22 | 0 | 6,900 | 0 | 2,500 | 0 | 4,400 |
| 2024-02-16 | 0 | 7,100 | 0 | 2,600 | 0 | 4,500 |
| 2024-02-09 | 0 | 8,800 | 0 | 3,000 | 0 | 5,800 |
| 2024-02-02 | 0 | 7,200 | 0 | 2,600 | 0 | 4,600 |
| 2024-01-26 | 0 | 6,700 | 0 | 2,400 | 0 | 4,300 |
| 2024-01-19 | 0 | 6,600 | 0 | 1,100 | 0 | 5,500 |
| 2024-01-12 | 0 | 7,100 | 0 | 1,600 | 0 | 5,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250530 | 15:30 | うかい | （訂正・数値データ訂正）2025年３月期 第３四半期決算短信〔日本基準〕（非連結）の一部訂正について |
| 20250530 | 15:30 | うかい | （訂正・数値データ訂正）2025年３月期 決算短信〔日本基準〕（非連結）の一部訂正について |
| 20250519 | 15:30 | うかい | 2025年３月期 決算短信〔日本基準〕（非連結） |
| 20250519 | 15:30 | うかい | 2025年３月期通期業績予想と実績値との差異に関するお知らせ |
| 20250519 | 15:30 | うかい | 店舗の閉店に関するお知らせ |
| 20250519 | 15:30 | うかい | 中長期計画策定に関するお知らせ |
| 20250328 | 15:30 | うかい | 組織変更及び役員の異動に関するお知らせ |
| 20250328 | 15:30 | うかい | 執行役員の異動に関するお知らせ |
| 20250328 | 15:30 | うかい | 子会社設立に関するお知らせ |
| 20241028 | 17:00 | うかい | 固定資産の譲渡および賃借ならびに特別損失計上に関するお知らせ |
| 20240802 | 16:05 | うかい | 取締役に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 20240627 | 15:00 | うかい | 資本金の額の減少に関するお知らせ |
| 20240627 | 15:00 | うかい | 取締役に対する譲渡制限付株式としての新株式発行に関するお知らせ |
| 20240527 | 15:00 | うかい | 役員の異動に関するお知らせ |
| 20240527 | 15:00 | うかい | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240517 | 15:00 | うかい | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240328 | 15:00 | うかい | 業績予想の修正および配当予想の修正（創業60周年記念配当）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 |
|---|---|---|---|
| 7621 | 1 | うかい | 2025-06-06 23:21:59 |
| 7621 | 2 | Page not found - うかい | 2024-06-19 07:31:13 |
| 7621 | 2 | 株主・投資家情報 - 株式会社うかい企業情報 | 2024-06-14 14:35:47 |
| 7621 | 2 | 電子公告 - 株式会社うかい企業情報 | 2024-06-14 14:35:46 |
| 7621 | 2 | 株主優待 - 株式会社うかい企業情報 | 2024-06-14 14:35:45 |
| 7621 | 2 | IRに関する免責事項 - 株式会社うかい企業情報 | 2024-06-14 14:35:44 |
| 7621 | 2 | 配当情報 - 株式会社うかい企業情報 | 2024-06-14 14:35:43 |
| 7621 | 2 | 株主総会関連書類 - 株式会社うかい企業情報 | 2024-06-14 14:35:42 |
| 7621 | 2 | 株式情報・構成 - 株式会社うかい企業情報 | 2024-06-14 14:35:40 |
| 7621 | 2 | IRイベント - 株式会社うかい企業情報 | 2024-06-14 14:35:39 |