| 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 | 5,005 | 5,057 | 4,958 | 5,018 | 1,039,400 | -58 | 99% | 100% | 152% | ▼▼▼▼ | 100% | 100% | 104% | 95% | 100% |
| 20240726 | 4,995 | 5,055 | 4,970 | 4,993 | 808,000 | -25 | 100% | 100% | 78% | ▼▼▼▼▼ | 100% | 95% | 102% | 94% | 100% |
| 20240729 | 5,060 | 5,083 | 5,023 | 5,067 | 743,900 | 74 | 101% | 100% | 92% | ▲ | 100% | 93% | 103% | 96% | 101% |
| 20240730 | 5,036 | 5,067 | 5,001 | 5,059 | 646,600 | -8 | 100% | 100% | 87% | ▼ | 100% | 101% | 104% | 95% | 101% |
| 20240731 | 5,004 | 5,030 | 4,945 | 5,018 | 1,105,500 | -41 | 99% | 100% | 171% | ▼▼ | 96% | 101% | 103% | 95% | 101% |
| 20240801 | 5,010 | 5,030 | 4,803 | 4,831 | 1,382,300 | -187 | 96% | 96% | 125% | ▼▼▼ | 98% | 103% | 108% | 91% | 100% |
| 20240802 | 4,786 | 4,830 | 4,679 | 4,691 | 1,878,100 | -140 | 97% | 98% | 136% | ▼▼▼▼ | 100% | 105% | 110% | 88% | 100% |
| 20240805 | 4,690 | 4,886 | 4,587 | 4,691 | 2,930,100 | 0 | 100% | 100% | 156% | -- | 99% | 97% | 102% | 89% | 100% |
| 20240806 | 5,100 | 5,125 | 4,900 | 5,036 | 2,575,000 | 345 | 107% | 99% | 88% | ▲ | 96% | 98% | 103% | 95% | 107% |
| 20240807 | 5,061 | 5,074 | 4,810 | 4,838 | 3,121,700 | -198 | 96% | 96% | 121% | ▼ | 102% | 104% | 109% | 91% | 103% |
| 20240808 | 4,810 | 5,017 | 4,780 | 4,925 | 1,468,100 | 87 | 102% | 102% | 47% | ▲ | 99% | 101% | 106% | 93% | 105% |
| 20240809 | 4,937 | 4,937 | 4,801 | 4,879 | 1,395,500 | -46 | 99% | 99% | 95% | ▼ | 102% | 105% | 108% | 92% | 104% |
| 20240813 | 4,855 | 4,944 | 4,819 | 4,942 | 1,352,900 | 63 | 101% | 102% | 97% | ▲ | 100% | 103% | 106% | 95% | 105% |
| 20240814 | 4,935 | 4,974 | 4,903 | 4,955 | 969,200 | 13 | 100% | 100% | 72% | ▲▲ | 100% | 103% | 105% | 96% | 106% |
| 20240815 | 4,975 | 4,995 | 4,932 | 4,982 | 622,400 | 27 | 101% | 100% | 64% | ▲▲▲ | 100% | 103% | 104% | 96% | 106% |
| 20240816 | 5,015 | 5,030 | 4,949 | 5,004 | 1,215,200 | 22 | 100% | 100% | 195% | ▲▲▲▲ | 101% | 103% | 104% | 97% | 107% |
| 20240819 | 5,029 | 5,090 | 4,986 | 5,087 | 848,500 | 83 | 102% | 101% | 70% | ▲▲▲▲▲ | 100% | 102% | 103% | 98% | 108% |
| 20240820 | 5,100 | 5,143 | 5,020 | 5,100 | 1,001,300 | 13 | 100% | 100% | 118% | ▲▲▲▲▲▲ | 99% | 102% | 103% | 99% | 109% |
| 20240821 | 5,087 | 5,119 | 5,046 | 5,047 | 589,600 | -53 | 99% | 99% | 59% | ▼ | 102% | 103% | 104% | 99% | 108% |
| 20240822 | 5,022 | 5,149 | 5,021 | 5,142 | 776,100 | 95 | 102% | 102% | 132% | ▲ | 100% | 99% | 99% | 100% | 110% |
| 20240823 | 5,189 | 5,204 | 5,150 | 5,181 | 785,900 | 39 | 101% | 100% | 101% | ▲▲ | 101% | 99% | 100% | 100% | 110% |
| 20240826 | 5,135 | 5,205 | 5,135 | 5,172 | 733,300 | -9 | 100% | 101% | 93% | ▼ | 100% | 99% | 100% | 100% | 110% |
| 20240827 | 5,151 | 5,190 | 5,151 | 5,164 | 766,000 | -8 | 100% | 100% | 104% | ▼▼ | 100% | 102% | 101% | 100% | 110% |
| 20240828 | 5,113 | 5,137 | 5,063 | 5,137 | 1,036,400 | -27 | 99% | 100% | 135% | ▼▼▼ | 99% | 101% | 103% | 99% | 110% |
| 20240829 | 5,137 | 5,137 | 5,077 | 5,095 | 688,500 | -42 | 99% | 99% | 66% | ▼▼▼▼ | 100% | 103% | 104% | 98% | 109% |
| 20240830 | 5,063 | 5,125 | 5,053 | 5,079 | 1,383,300 | -16 | 100% | 100% | 201% | ▼▼▼▼▼ | 100% | 103% | 104% | 98% | 108% |
| 20240902 | 5,080 | 5,107 | 5,032 | 5,103 | 650,800 | 24 | 100% | 100% | 47% | ▲ | 102% | 101% | 103% | 98% | 109% |
| 20240903 | 5,104 | 5,200 | 5,097 | 5,200 | 641,700 | 97 | 102% | 102% | 99% | ▲▲ | 101% | 100% | 103% | 100% | 107% |
| 20240904 | 5,131 | 5,230 | 5,125 | 5,190 | 1,225,900 | -10 | 100% | 101% | 191% | ▼ | 102% | 98% | 102% | 100% | 107% |
| 20240905 | 5,157 | 5,265 | 5,136 | 5,235 | 1,304,300 | 45 | 101% | 102% | 106% | ▲ | 99% | 97% | 101% | 100% | 107% |
| 20240906 | 5,200 | 5,219 | 5,098 | 5,142 | 1,140,400 | -93 | 98% | 99% | 87% | ▼ | 101% | 99% | 103% | 98% | 105% |
| 20240909 | 5,100 | 5,150 | 5,025 | 5,134 | 1,362,200 | -8 | 100% | 101% | 119% | ▼▼ | 100% | 100% | 104% | 98% | 104% |
| 20240910 | 5,079 | 5,148 | 5,052 | 5,056 | 637,100 | -78 | 98% | 100% | 47% | ▼▼▼ | 99% | 101% | 105% | 97% | 102% |
| 20240911 | 5,035 | 5,067 | 4,991 | 5,005 | 920,600 | -51 | 99% | 99% | 144% | ▼▼▼▼ | 100% | 102% | 103% | 96% | 100% |
| 20240912 | 5,044 | 5,073 | 5,000 | 5,039 | 938,600 | 34 | 101% | 100% | 102% | ▲ | 101% | 103% | 104% | 96% | 101% |
| 20240913 | 4,998 | 5,034 | 4,970 | 5,029 | 1,059,500 | -10 | 100% | 101% | 113% | ▼ | 101% | 102% | 102% | 96% | 100% |
| 20240917 | 5,040 | 5,089 | 4,951 | 5,080 | 1,263,800 | 51 | 101% | 101% | 119% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20240918 | 5,071 | 5,098 | 5,027 | 5,084 | 809,700 | 4 | 100% | 100% | 64% | ▲▲ | 100% | 101% | 99% | 97% | 102% |
| 20240919 | 5,131 | 5,199 | 5,092 | 5,137 | 984,200 | 53 | 101% | 100% | 122% | ▲▲▲ | 100% | 103% | 99% | 98% | 103% |
| 20240920 | 5,137 | 5,159 | 5,100 | 5,121 | 1,075,200 | -16 | 100% | 100% | 109% | ▼ | 98% | 103% | 100% | 98% | 102% |
| 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% | 96% | 98% | 103% |
| 20241004 | 5,075 | 5,128 | 5,075 | 5,091 | 855,600 | -64 | 99% | 100% | 105% | ▼ | 99% | 99% | 96% | 97% | 102% |
| 20241007 | 5,091 | 5,114 | 5,033 | 5,039 | 1,163,200 | -52 | 99% | 99% | 136% | ▼▼ | 100% | 102% | 0% | 96% | 101% |
| 20241008 | 4,994 | 5,007 | 4,934 | 4,982 | 1,141,200 | -57 | 99% | 100% | 98% | ▼▼▼ | 101% | 101% | 0% | 95% | 100% |
| 20241009 | 5,039 | 5,100 | 5,008 | 5,100 | 874,400 | 118 | 102% | 101% | 77% | ▲ | 100% | 98% | 0% | 97% | 102% |
| 20241010 | 5,060 | 5,117 | 5,050 | 5,059 | 685,200 | -41 | 99% | 100% | 78% | ▼ | 101% | 99% | 0% | 96% | 102% |
| 20241011 | 5,019 | 5,066 | 5,010 | 5,048 | 1,026,200 | -11 | 100% | 101% | 150% | ▼▼ | 100% | 97% | 0% | 96% | 101% |
| 20241015 | 5,093 | 5,123 | 5,076 | 5,102 | 891,300 | 54 | 101% | 100% | 87% | ▲ | 98% | 96% | 0% | 97% | 102% |
| 20241016 | 5,075 | 5,120 | 4,973 | 4,973 | 941,100 | -129 | 97% | 98% | 106% | ▼ | 99% | 98% | 0% | 94% | 100% |
| 20241017 | 4,990 | 5,005 | 4,922 | 4,929 | 793,600 | -44 | 99% | 99% | 84% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 4,939 | 4,967 | 4,925 | 4,953 | 553,600 | 24 | 100% | 100% | 70% | ▲ | 98% | 0% | 0% | 94% | 100% |
| 20241021 | 4,960 | 4,960 | 4,872 | 4,878 | 677,200 | -75 | 98% | 98% | 122% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20241022 | 4,888 | 4,905 | 4,845 | 4,879 | 803,300 | 1 | 100% | 100% | 119% | ▲ | % | % | % | 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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:30 | ユニチャーム | 2024年12月期 第2四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20240806 | 15:30 | ユニチャーム | 2024年12月期 第2四半期決算説明資料 |
| 20240806 | 15:30 | ユニチャーム | （開示事項の中止）「特定子会社（UNICHARM MYANMAR CO.,LTD）の異動に関するお知らせ」の中止に関するお知らせ |
| 20240702 | 15:30 | ユニチャーム | 連結子会社からの配当金受領に関するお知らせ |
| 20240625 | 15:30 | ユニチャーム | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240624 | 15:30 | ユニチャーム | 連結子会社からの配当金受領に関するお知らせ |
| 20240611 | 15:30 | ユニチャーム | 親会社等の決算に関するお知らせ |
| 20240603 | 15:30 | ユニチャーム | 自己株式の取得状況に関するお知らせ |
| 20240507 | 15:30 | ユニチャーム | 2024年12月期 第1四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240507 | 15:30 | ユニチャーム | 2024年12月期 第1四半期決算説明資料 |
| 20240501 | 15:30 | ユニチャーム | 自己株式の取得状況に関するお知らせ |
| 20240426 | 15:30 | ユニチャーム | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240401 | 15:30 | ユニチャーム | 自己株式の取得状況に関するお知らせ |
| 20240328 | 15:30 | ユニチャーム | 支配株主等に関する事項について |
| 20240327 | 15:30 | ユニチャーム | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240301 | 15:30 | ユニチャーム | 自己株式の取得状況に関するお知らせ |
| 20240207 | 15:30 | ユニチャーム | 2023年12月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240207 | 15:30 | ユニチャーム | 2023年12月期 決算説明資料 |
| 20240207 | 15:30 | ユニチャーム | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240207 | 15:30 | ユニチャーム | 投資単位の引き下げに関する考え方及び方針について |
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 | 2024-10-23 03:24:03 |
| 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 |