| 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 | 5,170 | 5,210 | 5,110 | 5,140 | 23,200 | 60 | 101% | 99% | 64% | ▲▲▲▲ | 98% | 97% | 95% | 99% | 103% |
| 20240925 | 5,160 | 5,160 | 5,060 | 5,060 | 29,200 | -80 | 98% | 98% | 126% | ▼ | 102% | 98% | 97% | 97% | 101% |
| 20240926 | 5,060 | 5,200 | 5,060 | 5,180 | 56,400 | 120 | 102% | 102% | 193% | ▲ | 100% | 97% | 97% | 100% | 104% |
| 20240927 | 5,070 | 5,110 | 5,030 | 5,050 | 30,500 | -130 | 97% | 100% | 54% | ▼ | 101% | 100% | 99% | 97% | 101% |
| 20240930 | 4,950 | 5,000 | 4,895 | 4,980 | 29,800 | -70 | 99% | 101% | 98% | ▼▼ | 99% | 99% | 96% | 96% | 100% |
| 20241001 | 5,020 | 5,020 | 4,935 | 4,980 | 28,700 | 0 | 100% | 99% | 96% | -- | 99% | 100% | 97% | 96% | 100% |
| 20241002 | 4,960 | 5,010 | 4,895 | 4,900 | 35,800 | -80 | 98% | 99% | 125% | ▼ | 99% | 97% | 97% | 94% | 100% |
| 20241003 | 4,970 | 5,000 | 4,910 | 4,930 | 43,200 | 30 | 101% | 99% | 121% | ▲ | 99% | 98% | 97% | 95% | 101% |
| 20241004 | 4,965 | 4,990 | 4,925 | 4,935 | 42,700 | 5 | 100% | 99% | 99% | ▲▲ | 99% | 97% | 95% | 95% | 101% |
| 20241007 | 5,010 | 5,020 | 4,960 | 4,970 | 31,900 | 35 | 101% | 99% | 75% | ▲▲▲ | 98% | 99% | 96% | 96% | 101% |
| 20241008 | 4,930 | 4,950 | 4,845 | 4,845 | 33,900 | -125 | 97% | 98% | 106% | ▼ | 99% | 101% | 98% | 94% | 100% |
| 20241009 | 4,870 | 4,870 | 4,780 | 4,830 | 31,800 | -15 | 100% | 99% | 94% | ▼▼ | 100% | 99% | 99% | 93% | 100% |
| 20241010 | 4,850 | 4,890 | 4,815 | 4,865 | 20,800 | 35 | 101% | 100% | 65% | ▲ | 100% | 99% | 99% | 94% | 101% |
| 20241011 | 4,860 | 4,910 | 4,855 | 4,880 | 39,500 | 15 | 100% | 100% | 190% | ▲▲ | 100% | 98% | 97% | 94% | 101% |
| 20241015 | 4,920 | 4,945 | 4,900 | 4,905 | 32,700 | 25 | 101% | 100% | 83% | ▲▲▲ | 100% | 99% | 99% | 95% | 102% |
| 20241016 | 4,840 | 4,915 | 4,805 | 4,820 | 29,100 | -85 | 98% | 100% | 89% | ▼ | 98% | 98% | 99% | 93% | 100% |
| 20241017 | 4,830 | 4,840 | 4,735 | 4,735 | 18,000 | -85 | 98% | 98% | 62% | ▼▼ | 101% | 98% | 101% | 91% | 100% |
| 20241018 | 4,750 | 4,825 | 4,745 | 4,815 | 15,700 | 80 | 102% | 101% | 87% | ▲ | 100% | 97% | 100% | 93% | 102% |
| 20241021 | 4,815 | 4,835 | 4,790 | 4,795 | 14,200 | -20 | 100% | 100% | 90% | ▼ | 99% | 97% | 100% | 93% | 101% |
| 20241022 | 4,790 | 4,800 | 4,705 | 4,720 | 14,100 | -75 | 98% | 99% | 99% | ▼▼ | 99% | 99% | 102% | 91% | 100% |
| 20241023 | 4,710 | 4,725 | 4,655 | 4,655 | 20,000 | -65 | 99% | 99% | 142% | ▼▼▼ | 100% | 98% | 102% | 90% | 100% |
| 20241024 | 4,655 | 4,680 | 4,610 | 4,670 | 20,200 | 15 | 100% | 100% | 101% | ▲ | 98% | 100% | 101% | 90% | 100% |
| 20241025 | 4,675 | 4,675 | 4,580 | 4,595 | 21,700 | -75 | 98% | 98% | 107% | ▼ | 101% | 102% | 101% | 91% | 100% |
| 20241028 | 4,590 | 4,655 | 4,580 | 4,645 | 13,000 | 50 | 101% | 101% | 60% | ▲ | 99% | 102% | 100% | 93% | 101% |
| 20241029 | 4,650 | 4,650 | 4,570 | 4,585 | 20,000 | -60 | 99% | 99% | 154% | ▼ | 99% | 103% | 101% | 92% | 100% |
| 20241030 | 4,610 | 4,665 | 4,585 | 4,585 | 139,400 | 0 | 100% | 99% | 697% | -- | 101% | 104% | 100% | 92% | 100% |
| 20241031 | 4,630 | 4,675 | 4,605 | 4,665 | 36,200 | 80 | 102% | 101% | 26% | ▲ | 99% | 104% | 100% | 94% | 102% |
| 20241101 | 4,600 | 4,665 | 4,575 | 4,575 | 20,900 | -90 | 98% | 99% | 58% | ▼ | 102% | 102% | 99% | 92% | 100% |
| 20241105 | 4,645 | 4,740 | 4,615 | 4,740 | 18,200 | 165 | 104% | 102% | 87% | ▲ | 100% | 99% | 96% | 95% | 104% |
| 20241106 | 4,740 | 4,800 | 4,695 | 4,740 | 19,000 | 0 | 100% | 100% | 104% | -- | 100% | 97% | 95% | 97% | 104% |
| 20241107 | 4,795 | 4,840 | 4,770 | 4,795 | 18,900 | 55 | 101% | 100% | 99% | ▲ | 98% | 96% | 94% | 98% | 105% |
| 20241108 | 4,865 | 4,865 | 4,760 | 4,760 | 16,500 | -35 | 99% | 98% | 87% | ▼ | 99% | 98% | 94% | 97% | 104% |
| 20241111 | 4,740 | 4,800 | 4,705 | 4,710 | 18,300 | -50 | 99% | 99% | 111% | ▼▼ | 99% | 98% | 94% | 96% | 103% |
| 20241112 | 4,725 | 4,755 | 4,630 | 4,655 | 19,900 | -55 | 99% | 99% | 109% | ▼▼▼ | 99% | 99% | 97% | 95% | 102% |
| 20241113 | 4,650 | 4,660 | 4,580 | 4,595 | 18,200 | -60 | 99% | 99% | 91% | ▼▼▼▼ | 100% | 98% | 96% | 95% | 100% |
| 20241114 | 4,665 | 4,740 | 4,655 | 4,655 | 22,200 | 60 | 101% | 100% | 122% | ▲ | 99% | 97% | 96% | 97% | 102% |
| 20241115 | 4,665 | 4,690 | 4,610 | 4,635 | 10,300 | -20 | 100% | 99% | 46% | ▼ | 98% | 97% | 96% | 96% | 101% |
| 20241118 | 4,690 | 4,705 | 4,605 | 4,605 | 22,400 | -30 | 99% | 98% | 217% | ▼▼ | 99% | 99% | 97% | 96% | 101% |
| 20241119 | 4,625 | 4,685 | 4,565 | 4,580 | 15,600 | -25 | 99% | 99% | 70% | ▼▼▼ | 98% | 97% | 98% | 96% | 100% |
| 20241120 | 4,580 | 4,580 | 4,485 | 4,505 | 13,100 | -75 | 98% | 98% | 84% | ▼▼▼▼ | 100% | 99% | 100% | 94% | 100% |
| 20241121 | 4,505 | 4,525 | 4,435 | 4,510 | 23,700 | 5 | 100% | 100% | 181% | ▲ | 101% | 95% | 99% | 94% | 100% |
| 20241122 | 4,535 | 4,570 | 4,520 | 4,570 | 15,300 | 60 | 101% | 101% | 65% | ▲▲ | 97% | 94% | 98% | 95% | 101% |
| 20241125 | 4,600 | 4,610 | 4,440 | 4,440 | 29,800 | -130 | 97% | 97% | 195% | ▼ | 100% | 97% | 101% | 93% | 100% |
| 20241126 | 4,460 | 4,460 | 4,385 | 4,440 | 19,400 | 0 | 100% | 100% | 65% | -- | 98% | 101% | 102% | 93% | 100% |
| 20241127 | 4,395 | 4,415 | 4,300 | 4,325 | 21,000 | -115 | 97% | 98% | 108% | ▼ | 100% | 103% | 104% | 90% | 100% |
| 20241128 | 4,325 | 4,350 | 4,285 | 4,310 | 17,800 | -15 | 100% | 100% | 85% | ▼▼ | 101% | 103% | 104% | 90% | 100% |
| 20241129 | 4,280 | 4,355 | 4,280 | 4,325 | 19,300 | 15 | 100% | 101% | 108% | ▲ | 100% | 102% | 100% | 90% | 100% |
| 20241202 | 4,325 | 4,350 | 4,295 | 4,325 | 13,500 | 0 | 100% | 100% | 70% | -- | 103% | 102% | 100% | 90% | 100% |
| 20241203 | 4,310 | 4,455 | 4,310 | 4,455 | 29,700 | 130 | 103% | 103% | 220% | ▲ | 99% | 102% | 97% | 93% | 103% |
| 20241204 | 4,415 | 4,490 | 4,340 | 4,360 | 20,100 | -95 | 98% | 99% | 68% | ▼ | 100% | 103% | 98% | 91% | 101% |
| 20241205 | 4,385 | 4,410 | 4,360 | 4,400 | 19,700 | 40 | 101% | 100% | 98% | ▲ | 98% | 101% | 96% | 92% | 102% |
| 20241206 | 4,440 | 4,440 | 4,350 | 4,350 | 19,300 | -50 | 99% | 98% | 98% | ▼ | 101% | 102% | 0% | 92% | 101% |
| 20241209 | 4,385 | 4,415 | 4,360 | 4,410 | 31,400 | 60 | 101% | 101% | 163% | ▲ | 100% | 99% | 0% | 95% | 102% |
| 20241210 | 4,480 | 4,520 | 4,425 | 4,495 | 67,300 | 85 | 102% | 100% | 214% | ▲▲ | 98% | 97% | 0% | 97% | 104% |
| 20241211 | 4,500 | 4,500 | 4,395 | 4,420 | 20,000 | -75 | 98% | 98% | 30% | ▼ | 101% | 97% | 0% | 95% | 103% |
| 20241212 | 4,460 | 4,525 | 4,460 | 4,485 | 31,600 | 65 | 101% | 101% | 158% | ▲ | 100% | 96% | 0% | 97% | 104% |
| 20241213 | 4,455 | 4,510 | 4,440 | 4,450 | 25,500 | -35 | 99% | 100% | 81% | ▼ | 98% | 96% | 0% | 97% | 103% |
| 20241216 | 4,450 | 4,450 | 4,340 | 4,345 | 13,200 | -105 | 98% | 98% | 52% | ▼▼ | 99% | 98% | 0% | 95% | 101% |
| 20241217 | 4,345 | 4,370 | 4,285 | 4,315 | 16,600 | -30 | 99% | 99% | 126% | ▼▼▼ | 98% | 0% | 0% | 94% | 100% |
| 20241218 | 4,315 | 4,315 | 4,250 | 4,250 | 17,200 | -65 | 98% | 98% | 104% | ▼▼▼▼ | 101% | 0% | 0% | 93% | 100% |
| 20241219 | 4,230 | 4,310 | 4,220 | 4,285 | 20,600 | 35 | 101% | 101% | 120% | ▲ | 99% | 0% | 0% | 94% | 101% |
| 20241220 | 4,300 | 4,310 | 4,250 | 4,255 | 52,600 | -30 | 99% | 99% | 255% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 7,500 | 29,600 | 3,400 | 17,900 | 4,100 | 11,700 |
| 2024-12-06 | 5,400 | 33,800 | 3,900 | 20,300 | 1,500 | 13,500 |
| 2024-11-29 | 5,000 | 29,500 | 3,400 | 16,000 | 1,600 | 13,500 |
| 2024-11-22 | 3,600 | 28,300 | 3,100 | 15,900 | 500 | 12,400 |
| 2024-11-15 | 3,300 | 28,200 | 3,100 | 15,300 | 200 | 12,900 |
| 2024-11-08 | 3,200 | 30,300 | 3,100 | 15,600 | 100 | 14,700 |
| 2024-11-01 | 3,300 | 28,200 | 3,100 | 15,300 | 200 | 12,900 |
| 2024-10-25 | 3,500 | 27,600 | 3,100 | 15,200 | 400 | 12,400 |
| 2024-10-18 | 3,400 | 27,100 | 3,100 | 15,400 | 300 | 11,700 |
| 2024-10-11 | 3,600 | 26,700 | 3,100 | 16,200 | 500 | 10,500 |
| 2024-10-04 | 3,400 | 13,600 | 3,100 | 4,600 | 300 | 9,000 |
| 2024-09-27 | 3,400 | 12,800 | 3,100 | 4,200 | 300 | 8,600 |
| 2024-09-20 | 3,600 | 12,500 | 3,200 | 4,400 | 400 | 8,100 |
| 2024-09-13 | 3,500 | 12,300 | 3,200 | 4,100 | 300 | 8,200 |
| 2024-09-06 | 3,700 | 13,000 | 3,200 | 4,300 | 500 | 8,700 |
| 2024-08-30 | 4,000 | 13,700 | 3,200 | 4,300 | 800 | 9,400 |
| 2024-08-23 | 4,000 | 12,300 | 3,200 | 2,300 | 800 | 10,000 |
| 2024-08-16 | 4,000 | 12,300 | 3,200 | 1,900 | 800 | 10,400 |
| 2024-08-09 | 4,100 | 12,100 | 3,200 | 2,300 | 900 | 9,800 |
| 2024-08-02 | 3,600 | 11,200 | 3,200 | 3,300 | 400 | 7,900 |
| 2024-07-26 | 3,300 | 12,000 | 3,100 | 3,500 | 200 | 8,500 |
| 2024-07-19 | 5,700 | 13,100 | 3,400 | 4,100 | 2,300 | 9,000 |
| 2024-07-12 | 6,700 | 12,300 | 3,400 | 3,800 | 3,300 | 8,500 |
| 2024-07-05 | 5,700 | 12,100 | 3,400 | 4,300 | 2,300 | 7,800 |
| 2024-06-28 | 5,800 | 12,000 | 3,400 | 3,700 | 2,400 | 8,300 |
| 2024-06-21 | 6,200 | 11,800 | 3,700 | 4,000 | 2,500 | 7,800 |
| 2024-06-14 | 7,000 | 12,600 | 3,600 | 5,000 | 3,400 | 7,600 |
| 2024-06-07 | 6,800 | 14,300 | 3,600 | 5,600 | 3,200 | 8,700 |
| 2024-05-31 | 6,900 | 14,300 | 3,700 | 6,000 | 3,200 | 8,300 |
| 2024-05-24 | 6,200 | 15,200 | 3,800 | 5,500 | 2,400 | 9,700 |
| 2024-05-17 | 7,000 | 10,300 | 3,900 | 4,900 | 3,100 | 5,400 |
| 2024-05-10 | 7,000 | 10,100 | 3,900 | 4,500 | 3,100 | 5,600 |
| 2024-05-02 | 6,700 | 11,100 | 3,900 | 4,600 | 2,800 | 6,500 |
| 2024-04-26 | 6,700 | 11,400 | 3,800 | 3,800 | 2,900 | 7,600 |
| 2024-04-19 | 6,300 | 12,200 | 3,700 | 4,000 | 2,600 | 8,200 |
| 2024-04-12 | 6,600 | 12,600 | 3,900 | 4,000 | 2,700 | 8,600 |
| 2024-04-05 | 6,400 | 11,900 | 3,900 | 3,800 | 2,500 | 8,100 |
| 2024-03-29 | 6,500 | 13,900 | 3,900 | 5,000 | 2,600 | 8,900 |
| 2024-03-22 | 6,200 | 17,400 | 3,900 | 5,600 | 2,300 | 11,800 |
| 2024-03-15 | 6,600 | 18,700 | 2,700 | 5,900 | 3,900 | 12,800 |
| 2024-03-08 | 5,800 | 22,000 | 2,700 | 9,300 | 3,100 | 12,700 |
| 2024-03-01 | 6,400 | 16,100 | 2,800 | 7,000 | 3,600 | 9,100 |
| 2024-02-22 | 6,200 | 15,400 | 2,800 | 7,700 | 3,400 | 7,700 |
| 2024-02-16 | 6,200 | 15,700 | 2,800 | 7,800 | 3,400 | 7,900 |
| 2024-02-09 | 7,300 | 17,400 | 2,800 | 8,400 | 4,500 | 9,000 |
| 2024-02-02 | 8,800 | 21,000 | 2,700 | 9,000 | 6,100 | 12,000 |
| 2024-01-26 | 8,900 | 16,900 | 2,900 | 7,400 | 6,000 | 9,500 |
| 2024-01-19 | 7,900 | 17,900 | 2,900 | 8,900 | 5,000 | 9,000 |
| 2024-01-12 | 8,000 | 16,900 | 2,900 | 7,900 | 5,100 | 9,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:00 | ユアサ商 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240822 | 17:00 | ユアサ商 | 主要株主の異動に関するお知らせ |
| 20240216 | 15:00 | ユアサ商 | 代表取締役の異動に関するお知らせ |
| 20240202 | 15:00 | ユアサ商 | 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 |
|---|---|---|---|
| 8074 | 1 | ユアサ商事株式会社 | 2024-12-21 13:21:19 |
| 8074 | 2 | 2024年11月26日IR最新資料第146期 中間報告書（YUASA REPORT）を発行いたしました | 2024-12-20 13:31:18 |
| 8074 | 2 | 2024年11月11日IR最新資料2025年３月期 第２四半期決算短信をご報告いたします | 2024-11-15 11:30:54 |
| 8074 | 2 | 2024年11月11日IR最新資料2025年３月期 第２四半期決算短信をご報告いたします | 2024-11-11 22:30:49 |
| 8074 | 2 | 統合報告書2024（オンライン版） | ユアサ商事株式会社 | 2024-09-11 11:29:46 |
| 8074 | 2 | 2024年8月22日適時開示主要株主の異動に関するお知らせ | 2024-08-23 04:29:58 |
| 8074 | 2 | 2024年8月9日IR最新資料2025年3月期 第１四半期決算短信をご報告いたします | 2024-08-20 13:35:27 |
| 8074 | 2 | Fact Book | IRライブラリー | IR・株主情報 | ユアサ商事株式会社 | 2024-06-19 13:48:08 |
| 8074 | 2 | 有価証券報告書 | IRライブラリー | IR・株主情報 | ユアサ商事株式会社 | 2024-06-19 13:48:07 |
| 8074 | 2 | 決算説明会資料 | IRライブラリー | IR・株主情報 | ユアサ商事株式会社 | 2024-06-19 13:48:05 |