| 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 | 5,106 | 5,106 | 5,003 | 5,022 | 1,029,900 | -99 | 98% | 98% | 96% | ▼▼ | 101% | 102% | 100% | 96% | 100% |
| 20240925 | 5,087 | 5,184 | 5,060 | 5,117 | 932,100 | 95 | 102% | 101% | 91% | ▲ | 101% | 101% | 100% | 98% | 102% |
| 20240926 | 5,114 | 5,178 | 5,072 | 5,178 | 1,199,700 | 61 | 101% | 101% | 129% | ▲▲ | 103% | 100% | 99% | 99% | 103% |
| 20240927 | 5,132 | 5,309 | 5,131 | 5,267 | 1,207,000 | 89 | 102% | 103% | 101% | ▲▲▲ | 100% | 100% | 99% | 100% | 105% |
| 20240930 | 5,172 | 5,228 | 5,137 | 5,183 | 1,360,400 | -84 | 98% | 100% | 113% | ▼ | 101% | 99% | 97% | 98% | 104% |
| 20241001 | 5,148 | 5,232 | 5,130 | 5,183 | 981,500 | 0 | 100% | 101% | 72% | -- | 99% | 98% | 96% | 98% | 104% |
| 20241002 | 5,140 | 5,165 | 5,031 | 5,100 | 1,187,800 | -83 | 98% | 99% | 121% | ▼ | 100% | 99% | 96% | 97% | 102% |
| 20241003 | 5,144 | 5,177 | 5,132 | 5,155 | 814,500 | 55 | 101% | 100% | 69% | ▲ | 100% | 100% | 98% | 98% | 103% |
| 20241004 | 5,075 | 5,128 | 5,075 | 5,091 | 855,600 | -64 | 99% | 100% | 105% | ▼ | 99% | 99% | 97% | 97% | 102% |
| 20241007 | 5,091 | 5,114 | 5,033 | 5,039 | 1,163,200 | -52 | 99% | 99% | 136% | ▼▼ | 100% | 102% | 99% | 96% | 101% |
| 20241008 | 4,994 | 5,007 | 4,934 | 4,982 | 1,141,200 | -57 | 99% | 100% | 98% | ▼▼▼ | 101% | 101% | 98% | 95% | 100% |
| 20241009 | 5,039 | 5,100 | 5,008 | 5,100 | 874,400 | 118 | 102% | 101% | 77% | ▲ | 100% | 98% | 98% | 97% | 102% |
| 20241010 | 5,060 | 5,117 | 5,050 | 5,059 | 685,200 | -41 | 99% | 100% | 78% | ▼ | 101% | 99% | 99% | 96% | 102% |
| 20241011 | 5,019 | 5,066 | 5,010 | 5,048 | 1,026,200 | -11 | 100% | 101% | 150% | ▼▼ | 100% | 97% | 97% | 96% | 101% |
| 20241015 | 5,093 | 5,123 | 5,076 | 5,102 | 891,300 | 54 | 101% | 100% | 87% | ▲ | 98% | 96% | 98% | 97% | 102% |
| 20241016 | 5,075 | 5,120 | 4,973 | 4,973 | 941,100 | -129 | 97% | 98% | 106% | ▼ | 99% | 98% | 98% | 94% | 100% |
| 20241017 | 4,990 | 5,005 | 4,922 | 4,929 | 793,600 | -44 | 99% | 99% | 84% | ▼▼ | 100% | 98% | 97% | 94% | 100% |
| 20241018 | 4,939 | 4,967 | 4,925 | 4,953 | 553,600 | 24 | 100% | 100% | 70% | ▲ | 98% | 98% | 96% | 94% | 100% |
| 20241021 | 4,960 | 4,960 | 4,872 | 4,878 | 677,200 | -75 | 98% | 98% | 122% | ▼ | 100% | 100% | 97% | 93% | 100% |
| 20241022 | 4,888 | 4,905 | 4,845 | 4,879 | 803,300 | 1 | 100% | 100% | 119% | ▲ | 99% | 101% | 96% | 93% | 100% |
| 20241023 | 4,896 | 4,915 | 4,832 | 4,832 | 827,200 | -47 | 99% | 99% | 103% | ▼ | 101% | 103% | 98% | 92% | 100% |
| 20241024 | 4,810 | 4,878 | 4,786 | 4,862 | 876,900 | 30 | 101% | 101% | 106% | ▲ | 100% | 101% | 84% | 92% | 101% |
| 20241025 | 4,906 | 4,910 | 4,823 | 4,883 | 718,600 | 21 | 100% | 100% | 82% | ▲▲ | 101% | 101% | 83% | 93% | 101% |
| 20241028 | 4,857 | 4,905 | 4,856 | 4,898 | 784,000 | 15 | 100% | 101% | 109% | ▲▲▲ | 101% | 97% | 83% | 95% | 101% |
| 20241029 | 4,910 | 4,983 | 4,870 | 4,956 | 751,700 | 58 | 101% | 101% | 96% | ▲▲▲▲ | 100% | 96% | 82% | 96% | 103% |
| 20241030 | 4,946 | 4,985 | 4,936 | 4,954 | 1,297,000 | -2 | 100% | 100% | 173% | ▼ | 100% | 97% | 82% | 96% | 103% |
| 20241031 | 4,930 | 4,940 | 4,885 | 4,911 | 1,101,000 | -43 | 99% | 100% | 85% | ▼▼ | 100% | 98% | 85% | 95% | 102% |
| 20241101 | 4,806 | 4,875 | 4,773 | 4,784 | 773,800 | -127 | 97% | 100% | 70% | ▼▼▼ | 103% | 102% | 88% | 94% | 100% |
| 20241105 | 4,640 | 4,782 | 4,632 | 4,767 | 1,699,000 | -17 | 100% | 103% | 220% | ▼▼▼▼ | 100% | 86% | 85% | 93% | 100% |
| 20241106 | 4,765 | 4,836 | 4,737 | 4,760 | 921,700 | -7 | 100% | 100% | 54% | ▼▼▼▼▼ | 99% | 84% | 86% | 93% | 100% |
| 20241107 | 4,755 | 4,770 | 4,694 | 4,705 | 1,137,900 | -55 | 99% | 99% | 123% | ▼▼▼▼▼▼ | 100% | 84% | 86% | 92% | 100% |
| 20241108 | 4,719 | 4,770 | 4,686 | 4,716 | 1,230,500 | 11 | 100% | 100% | 108% | ▲ | 97% | 94% | 96% | 92% | 100% |
| 20241111 | 4,226 | 4,227 | 4,017 | 4,100 | 6,883,300 | -616 | 87% | 97% | 559% | ▼ | 97% | 95% | 98% | 80% | 100% |
| 20241112 | 4,150 | 4,210 | 4,003 | 4,013 | 4,491,200 | -87 | 98% | 97% | 65% | ▼▼ | 99% | 99% | 99% | 79% | 100% |
| 20241113 | 3,996 | 4,013 | 3,962 | 3,963 | 2,506,200 | -50 | 99% | 99% | 56% | ▼▼▼ | 99% | 96% | 98% | 80% | 100% |
| 20241114 | 4,017 | 4,032 | 3,957 | 3,957 | 1,856,500 | -6 | 100% | 99% | 74% | ▼▼▼▼ | 99% | 98% | 99% | 80% | 100% |
| 20241115 | 3,946 | 3,954 | 3,902 | 3,911 | 2,227,700 | -46 | 99% | 99% | 120% | ▼▼▼▼▼ | 101% | 99% | 100% | 79% | 100% |
| 20241118 | 3,905 | 4,000 | 3,902 | 3,957 | 2,022,500 | 46 | 101% | 101% | 91% | ▲ | 98% | 99% | 99% | 80% | 101% |
| 20241119 | 3,949 | 3,967 | 3,856 | 3,857 | 2,344,700 | -100 | 97% | 98% | 116% | ▼ | 100% | 107% | 104% | 78% | 100% |
| 20241120 | 3,793 | 3,854 | 3,771 | 3,782 | 2,605,300 | -75 | 98% | 100% | 111% | ▼▼ | 101% | 106% | 103% | 76% | 100% |
| 20241121 | 3,819 | 3,870 | 3,761 | 3,855 | 2,666,600 | 73 | 102% | 101% | 102% | ▲ | 100% | 103% | 103% | 78% | 102% |
| 20241122 | 3,835 | 3,864 | 3,801 | 3,831 | 1,762,900 | -24 | 99% | 100% | 66% | ▼ | 102% | 103% | 104% | 77% | 101% |
| 20241125 | 3,828 | 3,890 | 3,806 | 3,890 | 4,535,200 | 59 | 102% | 102% | 257% | ▲ | 104% | 100% | 101% | 78% | 103% |
| 20241126 | 3,907 | 4,129 | 3,896 | 4,066 | 4,695,100 | 176 | 105% | 104% | 104% | ▲▲ | 98% | 98% | 99% | 82% | 108% |
| 20241127 | 4,016 | 4,073 | 3,947 | 3,950 | 2,430,500 | -116 | 97% | 98% | 52% | ▼ | 100% | 99% | 100% | 80% | 104% |
| 20241128 | 3,952 | 3,997 | 3,931 | 3,937 | 1,274,500 | -13 | 100% | 100% | 52% | ▼▼ | 99% | 99% | 101% | 80% | 104% |
| 20241129 | 3,925 | 3,943 | 3,890 | 3,891 | 1,207,100 | -46 | 99% | 99% | 95% | ▼▼▼ | 101% | 100% | 102% | 81% | 103% |
| 20241202 | 3,876 | 3,940 | 3,861 | 3,916 | 1,130,400 | 25 | 101% | 101% | 94% | ▲ | 99% | 99% | 101% | 82% | 104% |
| 20241203 | 3,945 | 3,946 | 3,893 | 3,905 | 1,717,000 | -11 | 100% | 99% | 152% | ▼ | 100% | 100% | 102% | 82% | 103% |
| 20241204 | 3,895 | 3,910 | 3,863 | 3,884 | 1,293,000 | -21 | 99% | 100% | 75% | ▼▼ | 100% | 101% | 102% | 82% | 103% |
| 20241205 | 3,880 | 3,929 | 3,838 | 3,863 | 1,544,800 | -21 | 99% | 100% | 119% | ▼▼▼ | 100% | 101% | 103% | 82% | 102% |
| 20241206 | 3,863 | 3,908 | 3,860 | 3,882 | 995,800 | 19 | 100% | 100% | 64% | ▲ | 100% | 101% | 0% | 95% | 103% |
| 20241209 | 3,880 | 3,947 | 3,870 | 3,897 | 1,691,000 | 15 | 100% | 100% | 170% | ▲▲ | 98% | 100% | 0% | 96% | 103% |
| 20241210 | 3,922 | 3,928 | 3,838 | 3,850 | 1,865,700 | -47 | 99% | 98% | 110% | ▼ | 101% | 102% | 0% | 95% | 102% |
| 20241211 | 3,875 | 3,925 | 3,867 | 3,915 | 1,582,700 | 65 | 102% | 101% | 85% | ▲ | 100% | 100% | 0% | 96% | 104% |
| 20241212 | 3,919 | 3,934 | 3,885 | 3,912 | 1,123,800 | -3 | 100% | 100% | 71% | ▼ | 101% | 102% | 0% | 96% | 103% |
| 20241213 | 3,871 | 3,941 | 3,861 | 3,913 | 1,706,000 | 1 | 100% | 101% | 152% | ▲ | 100% | 102% | 0% | 96% | 103% |
| 20241216 | 3,899 | 3,918 | 3,871 | 3,888 | 985,400 | -25 | 99% | 100% | 58% | ▼ | 101% | 102% | 0% | 96% | 103% |
| 20241217 | 3,893 | 3,937 | 3,892 | 3,937 | 1,211,900 | 49 | 101% | 101% | 123% | ▲ | 100% | 0% | 0% | 97% | 104% |
| 20241218 | 3,910 | 3,947 | 3,895 | 3,925 | 1,482,000 | -12 | 100% | 100% | 122% | ▼ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 3,905 | 3,969 | 3,904 | 3,960 | 1,851,800 | 35 | 101% | 101% | 125% | ▲ | 99% | 0% | 0% | 97% | 103% |
| 20241220 | 4,000 | 4,021 | 3,955 | 3,965 | 2,798,200 | 5 | 100% | 99% | 151% | ▲▲ | % | % | % | 98% | 103% |
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 | 45,400 | 973,500 | 36,600 | 257,900 | 8,800 | 715,600 |
| 2024-12-06 | 50,800 | 946,300 | 37,800 | 247,700 | 13,000 | 698,600 |
| 2024-11-29 | 62,600 | 953,000 | 37,600 | 243,900 | 25,000 | 709,100 |
| 2024-11-22 | 64,700 | 1,134,500 | 48,500 | 286,600 | 16,200 | 847,900 |
| 2024-11-15 | 79,500 | 973,200 | 66,400 | 249,300 | 13,100 | 723,900 |
| 2024-11-08 | 76,400 | 245,700 | 57,100 | 70,800 | 19,300 | 174,900 |
| 2024-11-01 | 76,700 | 189,700 | 58,200 | 60,400 | 18,500 | 129,300 |
| 2024-10-25 | 70,600 | 177,700 | 58,600 | 53,500 | 12,000 | 124,200 |
| 2024-10-18 | 78,600 | 162,300 | 58,700 | 49,100 | 19,900 | 113,200 |
| 2024-10-11 | 75,700 | 131,100 | 60,600 | 40,700 | 15,100 | 90,400 |
| 2024-10-04 | 73,900 | 95,100 | 61,100 | 36,100 | 12,800 | 59,000 |
| 2024-09-27 | 70,100 | 95,900 | 56,100 | 35,600 | 14,000 | 60,300 |
| 2024-09-20 | 74,600 | 102,000 | 61,600 | 37,300 | 13,000 | 64,700 |
| 2024-09-13 | 76,600 | 105,800 | 63,900 | 38,400 | 12,700 | 67,400 |
| 2024-09-06 | 80,500 | 99,100 | 63,700 | 40,300 | 16,800 | 58,800 |
| 2024-08-30 | 77,700 | 104,300 | 62,400 | 40,300 | 15,300 | 64,000 |
| 2024-08-23 | 73,600 | 101,100 | 59,400 | 41,700 | 14,200 | 59,400 |
| 2024-08-16 | 76,500 | 121,600 | 63,700 | 44,500 | 12,800 | 77,100 |
| 2024-08-09 | 75,300 | 126,500 | 63,800 | 42,900 | 11,500 | 83,600 |
| 2024-08-02 | 78,300 | 164,800 | 66,900 | 55,100 | 11,400 | 109,700 |
| 2024-07-26 | 81,100 | 146,000 | 56,500 | 54,400 | 24,600 | 91,600 |
| 2024-07-19 | 86,200 | 135,400 | 55,800 | 55,300 | 30,400 | 80,100 |
| 2024-07-12 | 87,700 | 131,500 | 56,700 | 56,400 | 31,000 | 75,100 |
| 2024-07-05 | 88,500 | 137,300 | 56,300 | 54,300 | 32,200 | 83,000 |
| 2024-06-28 | 83,600 | 156,100 | 56,300 | 59,700 | 27,300 | 96,400 |
| 2024-06-21 | 99,500 | 168,000 | 65,800 | 60,800 | 33,700 | 107,200 |
| 2024-06-14 | 102,400 | 176,100 | 68,100 | 65,500 | 34,300 | 110,600 |
| 2024-06-07 | 94,900 | 200,700 | 65,500 | 67,900 | 29,400 | 132,800 |
| 2024-05-31 | 109,800 | 272,600 | 82,000 | 87,200 | 27,800 | 185,400 |
| 2024-05-24 | 121,500 | 282,800 | 90,200 | 88,100 | 31,300 | 194,700 |
| 2024-05-17 | 120,400 | 283,000 | 93,700 | 86,300 | 26,700 | 196,700 |
| 2024-05-10 | 123,900 | 387,400 | 93,500 | 95,100 | 30,400 | 292,300 |
| 2024-05-02 | 106,000 | 490,100 | 90,100 | 124,600 | 15,900 | 365,500 |
| 2024-04-26 | 111,800 | 499,600 | 90,500 | 125,300 | 21,300 | 374,300 |
| 2024-04-19 | 105,200 | 530,700 | 91,400 | 140,000 | 13,800 | 390,700 |
| 2024-04-12 | 95,000 | 503,100 | 80,300 | 131,200 | 14,700 | 371,900 |
| 2024-04-05 | 102,000 | 498,600 | 81,300 | 134,700 | 20,700 | 363,900 |
| 2024-03-29 | 96,000 | 388,800 | 85,100 | 105,100 | 10,900 | 283,700 |
| 2024-03-22 | 94,200 | 362,600 | 84,300 | 99,000 | 9,900 | 263,600 |
| 2024-03-15 | 111,400 | 358,900 | 96,100 | 94,000 | 15,300 | 264,900 |
| 2024-03-08 | 104,800 | 361,800 | 94,800 | 91,500 | 10,000 | 270,300 |
| 2024-03-01 | 112,800 | 341,000 | 94,500 | 86,700 | 18,300 | 254,300 |
| 2024-02-22 | 97,300 | 260,200 | 85,200 | 69,800 | 12,100 | 190,400 |
| 2024-02-16 | 97,900 | 250,000 | 83,900 | 68,700 | 14,000 | 181,300 |
| 2024-02-09 | 97,000 | 282,700 | 83,400 | 77,200 | 13,600 | 205,500 |
| 2024-02-02 | 102,800 | 278,100 | 87,100 | 67,800 | 15,700 | 210,300 |
| 2024-01-26 | 104,100 | 290,100 | 87,200 | 73,600 | 16,900 | 216,500 |
| 2024-01-19 | 82,400 | 238,500 | 59,700 | 66,900 | 22,700 | 171,600 |
| 2024-01-12 | 89,600 | 227,600 | 68,200 | 68,300 | 21,400 | 159,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-08 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 2,708,879 | 0.43% | ▼ | -561,500 | 4,559 | 4,583 | 4,511 | 4,565 | 1,344,700 |
| 2024-03-14 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 3,270,379 | 0.52% | ▲ | 4,785 | 4,861 | 4,759 | 4,834 | 996,300 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TBL2 | 350 | 2024-04-30 15:01 | ユニ・チャーム株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8113 | 1 | 総合TOP-ユニ・チャーム | 2024-12-21 13:21:49 |
| 8113 | 2 | 決算短信｜IRライブラリー｜投資家情報-ユニ・チャーム | 2024-08-06 21:29:11 |
| 8113 | 2 | 統合レポート（ダウンロード）｜統合レポート2024｜投資家情報-ユニ・チャーム | 2024-06-21 20:30:42 |
| 8113 | 2 | 投資家情報-ユニ・チャーム | 2024-06-18 09:24:51 |
| 8113 | 2 | 2023年02月22日 会社分割（簡易吸収分割）に関するお知らせ（PDF:115KB） | 2024-06-16 06:30:46 |
| 8113 | 2 | 2023年03月01日 自己株式の取得状況に関するお知らせ（PDF:53KB） | 2024-06-16 06:30:45 |
| 8113 | 2 | 2022年11月30日 江蘇吉家寵物用品有限公司との資本業務提携に関するお知らせ（PDF:129KB） | 2024-06-16 05:15:16 |
| 8113 | 2 | メールでのお問い合わせ | ユニ・チャーム | 2024-06-15 11:09:46 |
| 8113 | 2 | 決算説明資料｜IRライブラリー｜投資家情報-ユニ・チャーム | 2024-06-15 04:07:25 |
| 8113 | 2 | 有価証券報告書、四半期報告書｜IRライブラリー｜投資家情報-ユニ・チャーム | 2024-06-14 21:43:48 |