| 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 | 5,440 | 5,490 | 5,390 | 5,440 | 39,200 | 0 | 100% | 100% | 206% | -- | 99% | 103% | 97% | 95% | 100% |
| 20240726 | 5,450 | 5,470 | 5,410 | 5,420 | 10,900 | -20 | 100% | 99% | 28% | ▼ | 102% | 103% | 97% | 95% | 100% |
| 20240729 | 5,460 | 5,550 | 5,460 | 5,550 | 17,800 | 130 | 102% | 102% | 163% | ▲ | 99% | 94% | 96% | 98% | 102% |
| 20240730 | 5,550 | 5,550 | 5,470 | 5,500 | 23,800 | -50 | 99% | 99% | 134% | ▼ | 102% | 89% | 97% | 97% | 101% |
| 20240731 | 5,500 | 5,660 | 5,500 | 5,630 | 22,800 | 130 | 102% | 102% | 96% | ▲ | 101% | 90% | 96% | 99% | 104% |
| 20240801 | 5,550 | 5,620 | 5,500 | 5,620 | 24,000 | -10 | 100% | 101% | 105% | ▼ | 95% | 92% | 95% | 99% | 104% |
| 20240802 | 5,460 | 5,480 | 5,160 | 5,190 | 37,100 | -430 | 92% | 95% | 155% | ▼▼ | 96% | 102% | 108% | 92% | 100% |
| 20240805 | 4,815 | 4,875 | 4,525 | 4,630 | 31,900 | -560 | 89% | 96% | 86% | ▼▼▼ | 104% | 107% | 111% | 82% | 100% |
| 20240806 | 4,700 | 5,050 | 4,700 | 4,910 | 31,700 | 280 | 106% | 104% | 99% | ▲ | 102% | 105% | 106% | 87% | 106% |
| 20240807 | 4,890 | 5,100 | 4,890 | 5,000 | 38,200 | 90 | 102% | 102% | 121% | ▲▲ | 101% | 108% | 107% | 88% | 108% |
| 20240808 | 4,845 | 4,990 | 4,845 | 4,905 | 21,800 | -95 | 98% | 101% | 57% | ▼ | 98% | 107% | 105% | 87% | 106% |
| 20240809 | 4,975 | 5,030 | 4,750 | 4,880 | 70,400 | -25 | 99% | 98% | 323% | ▼▼ | 100% | 106% | 103% | 86% | 105% |
| 20240813 | 5,030 | 5,050 | 4,900 | 5,040 | 40,100 | 160 | 103% | 100% | 57% | ▲ | 102% | 103% | 103% | 89% | 109% |
| 20240814 | 5,040 | 5,150 | 5,010 | 5,140 | 38,900 | 100 | 102% | 102% | 97% | ▲▲ | 102% | 101% | 101% | 91% | 111% |
| 20240815 | 5,140 | 5,270 | 5,130 | 5,220 | 27,200 | 80 | 102% | 102% | 70% | ▲▲▲ | 101% | 98% | 98% | 93% | 113% |
| 20240816 | 5,280 | 5,340 | 5,240 | 5,310 | 21,800 | 90 | 102% | 101% | 80% | ▲▲▲▲ | 98% | 98% | 99% | 94% | 115% |
| 20240819 | 5,270 | 5,290 | 5,180 | 5,190 | 18,700 | -120 | 98% | 98% | 86% | ▼ | 98% | 97% | 99% | 92% | 112% |
| 20240820 | 5,270 | 5,270 | 5,180 | 5,190 | 12,800 | 0 | 100% | 98% | 68% | -- | 100% | 101% | 101% | 92% | 112% |
| 20240821 | 5,130 | 5,160 | 5,110 | 5,130 | 14,100 | -60 | 99% | 100% | 110% | ▼ | 100% | 101% | 100% | 91% | 111% |
| 20240822 | 5,150 | 5,150 | 5,070 | 5,150 | 11,900 | 20 | 100% | 100% | 84% | ▲ | 99% | 101% | 99% | 91% | 111% |
| 20240823 | 5,170 | 5,180 | 5,130 | 5,130 | 11,200 | -20 | 100% | 99% | 94% | ▼ | 100% | 100% | 100% | 91% | 111% |
| 20240826 | 5,150 | 5,180 | 5,070 | 5,130 | 21,100 | 0 | 100% | 100% | 188% | -- | 101% | 101% | 100% | 91% | 111% |
| 20240827 | 5,130 | 5,170 | 5,110 | 5,160 | 11,800 | 30 | 101% | 101% | 56% | ▲ | 101% | 101% | 100% | 92% | 111% |
| 20240828 | 5,160 | 5,200 | 5,110 | 5,200 | 12,800 | 40 | 101% | 101% | 108% | ▲▲ | 99% | 100% | 99% | 92% | 112% |
| 20240829 | 5,210 | 5,230 | 5,140 | 5,150 | 18,800 | -50 | 99% | 99% | 147% | ▼ | 100% | 101% | 100% | 92% | 111% |
| 20240830 | 5,160 | 5,250 | 5,160 | 5,160 | 21,100 | 10 | 100% | 100% | 112% | ▲ | 101% | 100% | 100% | 97% | 111% |
| 20240902 | 5,160 | 5,190 | 5,120 | 5,190 | 14,000 | 30 | 101% | 101% | 66% | ▲▲ | 100% | 98% | 99% | 98% | 112% |
| 20240903 | 5,220 | 5,230 | 5,170 | 5,200 | 11,300 | 10 | 100% | 100% | 81% | ▲▲▲ | 101% | 100% | 101% | 98% | 107% |
| 20240904 | 5,130 | 5,230 | 5,120 | 5,200 | 25,100 | 0 | 100% | 101% | 222% | -- | 99% | 98% | 100% | 98% | 107% |
| 20240905 | 5,200 | 5,200 | 5,090 | 5,130 | 22,400 | -70 | 99% | 99% | 89% | ▼ | 99% | 98% | 100% | 97% | 105% |
| 20240906 | 5,180 | 5,190 | 5,140 | 5,140 | 12,600 | 10 | 100% | 99% | 56% | ▲ | 101% | 101% | 102% | 97% | 105% |
| 20240909 | 5,070 | 5,140 | 5,040 | 5,120 | 17,300 | -20 | 100% | 101% | 137% | ▼ | 99% | 98% | 101% | 96% | 102% |
| 20240910 | 5,140 | 5,150 | 5,050 | 5,070 | 15,100 | -50 | 99% | 99% | 87% | ▼▼ | 99% | 100% | 100% | 95% | 100% |
| 20240911 | 5,030 | 5,070 | 4,960 | 4,990 | 24,700 | -80 | 98% | 99% | 164% | ▼▼▼ | 100% | 100% | 98% | 94% | 100% |
| 20240912 | 5,090 | 5,120 | 5,060 | 5,100 | 16,600 | 110 | 102% | 100% | 67% | ▲ | 100% | 100% | 98% | 96% | 102% |
| 20240913 | 5,080 | 5,090 | 5,000 | 5,060 | 33,300 | -40 | 99% | 100% | 201% | ▼ | 99% | 101% | 98% | 97% | 101% |
| 20240917 | 5,090 | 5,090 | 4,980 | 5,020 | 29,900 | -40 | 99% | 99% | 90% | ▼▼ | 100% | 102% | 99% | 97% | 101% |
| 20240918 | 5,040 | 5,080 | 5,010 | 5,030 | 18,400 | 10 | 100% | 100% | 62% | ▲ | 100% | 102% | 98% | 97% | 101% |
| 20240919 | 5,080 | 5,150 | 5,060 | 5,070 | 23,100 | 40 | 101% | 100% | 126% | ▲▲ | 99% | 101% | 97% | 98% | 102% |
| 20240920 | 5,150 | 5,160 | 5,080 | 5,080 | 36,100 | 10 | 100% | 99% | 156% | ▲▲▲ | 99% | 98% | 95% | 98% | 102% |
| 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% | 94% | 95% | 101% |
| 20241007 | 5,010 | 5,020 | 4,960 | 4,970 | 31,900 | 35 | 101% | 99% | 75% | ▲▲▲ | 98% | 99% | 0% | 96% | 101% |
| 20241008 | 4,930 | 4,950 | 4,845 | 4,845 | 33,900 | -125 | 97% | 98% | 106% | ▼ | 99% | 101% | 0% | 94% | 100% |
| 20241009 | 4,870 | 4,870 | 4,780 | 4,830 | 31,800 | -15 | 100% | 99% | 94% | ▼▼ | 100% | 99% | 0% | 93% | 100% |
| 20241010 | 4,850 | 4,890 | 4,815 | 4,865 | 20,800 | 35 | 101% | 100% | 65% | ▲ | 100% | 99% | 0% | 94% | 101% |
| 20241011 | 4,860 | 4,910 | 4,855 | 4,880 | 39,500 | 15 | 100% | 100% | 190% | ▲▲ | 100% | 98% | 0% | 94% | 101% |
| 20241015 | 4,920 | 4,945 | 4,900 | 4,905 | 32,700 | 25 | 101% | 100% | 83% | ▲▲▲ | 100% | 99% | 0% | 95% | 102% |
| 20241016 | 4,840 | 4,915 | 4,805 | 4,820 | 29,100 | -85 | 98% | 100% | 89% | ▼ | 98% | 98% | 0% | 93% | 100% |
| 20241017 | 4,830 | 4,840 | 4,735 | 4,735 | 18,000 | -85 | 98% | 98% | 62% | ▼▼ | 101% | 0% | 0% | 91% | 100% |
| 20241018 | 4,750 | 4,825 | 4,745 | 4,815 | 15,700 | 80 | 102% | 101% | 87% | ▲ | 100% | 0% | 0% | 93% | 102% |
| 20241021 | 4,815 | 4,835 | 4,790 | 4,795 | 14,200 | -20 | 100% | 100% | 90% | ▼ | 99% | 0% | 0% | 93% | 101% |
| 20241022 | 4,790 | 4,800 | 4,705 | 4,720 | 14,100 | -75 | 98% | 99% | 99% | ▼▼ | % | % | % | 91% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 03:23:30 |
| 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 |
| 8074 | 2 | 決算短信 | IRライブラリー | IR・株主情報 | ユアサ商事株式会社 | 2024-06-19 13:48:04 |
| 8074 | 2 | Investor Relations | YUASA TRADING CO.,LTD. | 2024-06-19 13:48:03 |
| 8074 | 2 | 2024年5月10日IR最新資料2024年３月期 決算短信をご報告いたします | 2024-06-18 16:03:57 |