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 | 1,169 | 1,221 | 1,167 | 1,221 | 7,298,800 | 66 | 106% | 104% | 215% | ▲▲▲▲▲ | 98% | 99% | 99% | 100% | 109% |
20250311 | 1,229 | 1,233 | 1,202 | 1,209 | 6,331,600 | -12 | 99% | 98% | 87% | ▼ | 100% | 101% | 103% | 99% | 108% |
20250312 | 1,195 | 1,209 | 1,186 | 1,194 | 4,575,900 | -15 | 99% | 100% | 72% | ▼▼ | 100% | 101% | 104% | 98% | 106% |
20250313 | 1,189 | 1,201 | 1,187 | 1,194 | 3,720,200 | 0 | 100% | 100% | 81% | -- | 102% | 99% | 105% | 98% | 106% |
20250314 | 1,199 | 1,223 | 1,198 | 1,221 | 5,199,800 | 27 | 102% | 102% | 140% | ▲ | 96% | 96% | 103% | 100% | 109% |
20250317 | 1,225 | 1,235 | 1,164 | 1,170 | 8,774,300 | -51 | 96% | 96% | 169% | ▼ | 101% | 100% | 107% | 96% | 104% |
20250318 | 1,185 | 1,216 | 1,185 | 1,202 | 5,373,800 | 32 | 103% | 101% | 61% | ▲ | 99% | 100% | 107% | 98% | 107% |
20250319 | 1,190 | 1,200 | 1,180 | 1,184 | 3,782,000 | -18 | 99% | 99% | 70% | ▼ | 100% | 103% | 111% | 97% | 105% |
20250321 | 1,182 | 1,192 | 1,177 | 1,180 | 4,508,900 | -4 | 100% | 100% | 119% | ▼▼ | 99% | 103% | 113% | 97% | 105% |
20250324 | 1,178 | 1,185 | 1,165 | 1,171 | 3,867,000 | -9 | 99% | 99% | 86% | ▼▼▼ | 100% | 102% | 114% | 96% | 104% |
20250325 | 1,187 | 1,204 | 1,178 | 1,185 | 5,248,900 | 14 | 101% | 100% | 136% | ▲ | 99% | 101% | 114% | 97% | 105% |
20250326 | 1,188 | 1,195 | 1,172 | 1,182 | 5,217,800 | -4 | 100% | 99% | 99% | ▼ | 101% | 100% | 113% | 97% | 105% |
20250327 | 1,200 | 1,217 | 1,193 | 1,217 | 5,851,100 | 35 | 103% | 101% | 112% | ▲ | 99% | 97% | 110% | 100% | 108% |
20250328 | 1,229 | 1,232 | 1,203 | 1,212 | 4,415,100 | -5 | 100% | 99% | 75% | ▼ | 100% | 101% | 114% | 99% | 108% |
20250331 | 1,185 | 1,200 | 1,173 | 1,190 | 6,272,300 | -23 | 98% | 100% | 142% | ▼▼ | 101% | 101% | 114% | 97% | 106% |
20250401 | 1,190 | 1,203 | 1,187 | 1,199 | 3,754,500 | 10 | 101% | 101% | 60% | ▲ | 97% | 100% | 112% | 98% | 104% |
20250402 | 1,206 | 1,206 | 1,169 | 1,172 | 3,689,400 | -28 | 98% | 97% | 98% | ▼ | 102% | 106% | 116% | 96% | 102% |
20250403 | 1,164 | 1,194 | 1,157 | 1,190 | 4,983,900 | 19 | 102% | 102% | 135% | ▲ | 100% | 103% | 113% | 97% | 104% |
20250404 | 1,199 | 1,212 | 1,186 | 1,202 | 5,395,300 | 12 | 101% | 100% | 108% | ▲▲ | 102% | 107% | 115% | 98% | 104% |
20250408 | 1,177 | 1,210 | 1,167 | 1,200 | 6,050,400 | -2 | 100% | 102% | 112% | ▼ | 100% | 105% | 111% | 98% | 103% |
20250409 | 1,208 | 1,212 | 1,162 | 1,202 | 8,474,700 | 3 | 100% | 100% | 140% | ▲ | 100% | 102% | 109% | 98% | 103% |
20250410 | 1,232 | 1,236 | 1,209 | 1,232 | 5,414,400 | 30 | 102% | 100% | 64% | ▲▲ | 100% | 103% | 109% | 100% | 105% |
20250411 | 1,232 | 1,240 | 1,207 | 1,227 | 4,823,300 | -5 | 100% | 100% | 89% | ▼ | 101% | 104% | 107% | 100% | 105% |
20250414 | 1,256 | 1,270 | 1,249 | 1,264 | 5,516,100 | 37 | 103% | 101% | 114% | ▲ | 98% | 105% | 105% | 100% | 108% |
20250415 | 1,275 | 1,277 | 1,243 | 1,245 | 4,709,200 | -19 | 99% | 98% | 85% | ▼ | 101% | 109% | 108% | 99% | 106% |
20250416 | 1,245 | 1,262 | 1,234 | 1,262 | 4,390,200 | 17 | 101% | 101% | 93% | ▲ | 101% | 107% | 106% | 100% | 108% |
20250417 | 1,262 | 1,281 | 1,258 | 1,275 | 4,842,000 | 13 | 101% | 101% | 110% | ▲▲ | 102% | 105% | 101% | 100% | 109% |
20250418 | 1,282 | 1,308 | 1,280 | 1,308 | 3,725,700 | 34 | 103% | 102% | 77% | ▲▲▲ | 101% | 100% | 99% | 100% | 112% |
20250421 | 1,316 | 1,337 | 1,311 | 1,333 | 5,180,400 | 25 | 102% | 101% | 139% | ▲▲▲▲ | 100% | 98% | 96% | 100% | 114% |
20250422 | 1,350 | 1,362 | 1,341 | 1,352 | 8,478,700 | 19 | 101% | 100% | 164% | ▲▲▲▲▲ | 99% | 98% | 89% | 100% | 115% |
20250423 | 1,358 | 1,365 | 1,340 | 1,341 | 8,832,700 | -11 | 99% | 99% | 104% | ▼ | 99% | 101% | 90% | 99% | 114% |
20250424 | 1,332 | 1,343 | 1,304 | 1,319 | 7,454,300 | -22 | 98% | 99% | 84% | ▼▼ | 100% | 102% | 88% | 98% | 113% |
20250425 | 1,320 | 1,323 | 1,308 | 1,317 | 5,884,900 | -2 | 100% | 100% | 79% | ▼▼▼ | 101% | 102% | 88% | 97% | 112% |
20250428 | 1,317 | 1,332 | 1,312 | 1,326 | 4,947,000 | 9 | 101% | 101% | 84% | ▲ | 99% | 97% | 87% | 98% | 113% |
20250430 | 1,337 | 1,341 | 1,326 | 1,326 | 7,329,200 | 0 | 100% | 99% | 148% | -- | 101% | 98% | 87% | 98% | 113% |
20250501 | 1,325 | 1,343 | 1,310 | 1,342 | 5,067,200 | 17 | 101% | 101% | 69% | ▲ | 100% | 96% | 86% | 99% | 115% |
20250502 | 1,345 | 1,355 | 1,337 | 1,343 | 4,728,100 | 1 | 100% | 100% | 93% | ▲▲ | 95% | 89% | 84% | 99% | 113% |
20250507 | 1,363 | 1,363 | 1,298 | 1,298 | 8,863,500 | -46 | 97% | 95% | 187% | ▼ | 99% | 91% | 88% | 96% | 108% |
20250508 | 1,310 | 1,322 | 1,295 | 1,297 | 4,341,800 | -1 | 100% | 99% | 49% | ▼▼ | 99% | 89% | 88% | 96% | 108% |
20250509 | 1,309 | 1,320 | 1,294 | 1,294 | 4,891,400 | -3 | 100% | 99% | 113% | ▼▼▼ | 104% | 99% | 99% | 96% | 108% |
20250512 | 1,165 | 1,230 | 1,164 | 1,211 | 12,965,000 | -84 | 94% | 104% | 265% | ▼▼▼▼ | 99% | 96% | 95% | 90% | 100% |
20250513 | 1,212 | 1,235 | 1,192 | 1,197 | 5,553,100 | -14 | 99% | 99% | 43% | ▼▼▼▼▼ | 100% | 99% | 99% | 88% | 100% |
20250514 | 1,167 | 1,190 | 1,159 | 1,164 | 5,999,500 | -33 | 97% | 100% | 108% | ▼▼▼▼▼▼ | 99% | 98% | 99% | 86% | 100% |
20250515 | 1,164 | 1,173 | 1,143 | 1,151 | 5,064,700 | -13 | 99% | 99% | 84% | ▼▼▼▼▼▼▼ | 100% | 98% | 100% | 85% | 100% |
20250516 | 1,156 | 1,160 | 1,148 | 1,157 | 4,355,700 | 6 | 101% | 100% | 86% | ▲ | 101% | 98% | 100% | 86% | 101% |
20250519 | 1,151 | 1,159 | 1,141 | 1,159 | 4,898,100 | 2 | 100% | 101% | 112% | ▲▲ | 98% | 97% | 99% | 86% | 101% |
20250520 | 1,163 | 1,164 | 1,134 | 1,142 | 5,463,200 | -17 | 99% | 98% | 112% | ▼ | 100% | 99% | 101% | 84% | 100% |
20250521 | 1,142 | 1,152 | 1,129 | 1,139 | 4,202,100 | -4 | 100% | 100% | 77% | ▼▼ | 100% | 99% | 100% | 84% | 100% |
20250522 | 1,139 | 1,144 | 1,129 | 1,134 | 3,804,700 | -5 | 100% | 100% | 91% | ▼▼▼ | 101% | 100% | 101% | 84% | 100% |
20250523 | 1,125 | 1,132 | 1,118 | 1,131 | 4,107,900 | -3 | 100% | 101% | 108% | ▼▼▼▼ | 100% | 102% | 0% | 84% | 100% |
20250526 | 1,130 | 1,135 | 1,114 | 1,133 | 4,260,500 | 2 | 100% | 100% | 104% | ▲ | 100% | 102% | 0% | 84% | 100% |
20250527 | 1,127 | 1,137 | 1,123 | 1,124 | 2,758,000 | -9 | 99% | 100% | 65% | ▼ | 101% | 104% | 0% | 84% | 100% |
20250528 | 1,111 | 1,127 | 1,105 | 1,124 | 5,425,400 | -1 | 100% | 101% | 197% | ▼▼ | 100% | 103% | 0% | 84% | 100% |
20250529 | 1,119 | 1,124 | 1,112 | 1,122 | 3,993,300 | -2 | 100% | 100% | 74% | ▼▼▼ | 102% | 103% | 0% | 84% | 100% |
20250530 | 1,127 | 1,152 | 1,121 | 1,148 | 11,289,900 | 26 | 102% | 102% | 283% | ▲ | 100% | 100% | 0% | 85% | 102% |
20250602 | 1,149 | 1,154 | 1,143 | 1,151 | 4,503,200 | 4 | 100% | 100% | 40% | ▲▲ | 100% | 100% | 0% | 86% | 103% |
20250603 | 1,135 | 1,147 | 1,127 | 1,134 | 4,630,000 | -18 | 98% | 100% | 103% | ▼ | 101% | 0% | 0% | 87% | 101% |
20250604 | 1,144 | 1,182 | 1,137 | 1,157 | 5,773,100 | 23 | 102% | 101% | 125% | ▲ | 101% | 0% | 0% | 89% | 103% |
20250605 | 1,135 | 1,150 | 1,132 | 1,144 | 5,161,300 | -13 | 99% | 101% | 89% | ▼ | 100% | 0% | 0% | 88% | 102% |
20250606 | 1,140 | 1,153 | 1,139 | 1,140 | 2,618,600 | -4 | 100% | 100% | 51% | ▼▼ | % | % | % | 94% | 102% |
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 | 296,100 | 2,516,700 | 175,300 | 919,600 | 120,800 | 1,597,100 |
2025-05-23 | 240,700 | 2,364,300 | 177,100 | 847,200 | 63,600 | 1,517,100 |
2025-05-16 | 230,100 | 2,058,800 | 186,200 | 788,800 | 43,900 | 1,270,000 |
2025-05-09 | 236,200 | 1,435,500 | 186,500 | 552,200 | 49,700 | 883,300 |
2025-05-02 | 259,400 | 1,462,000 | 200,400 | 549,600 | 59,000 | 912,400 |
2025-04-25 | 271,000 | 1,603,400 | 200,000 | 548,700 | 71,000 | 1,054,700 |
2025-04-18 | 267,100 | 1,811,400 | 218,200 | 558,000 | 48,900 | 1,253,400 |
2025-04-11 | 257,400 | 2,026,300 | 215,200 | 715,200 | 42,200 | 1,311,100 |
2025-04-04 | 254,400 | 2,629,100 | 207,700 | 778,900 | 46,700 | 1,850,200 |
2025-03-28 | 248,400 | 2,974,500 | 206,300 | 864,700 | 42,100 | 2,109,800 |
2025-03-21 | 263,400 | 3,072,000 | 208,300 | 906,000 | 55,100 | 2,166,000 |
2025-03-14 | 248,700 | 2,819,500 | 206,200 | 751,900 | 42,500 | 2,067,600 |
2025-03-07 | 237,700 | 2,920,100 | 201,100 | 804,900 | 36,600 | 2,115,200 |
2025-02-28 | 209,700 | 2,969,200 | 184,000 | 812,700 | 25,700 | 2,156,500 |
2025-02-21 | 209,900 | 3,087,400 | 178,700 | 856,100 | 31,200 | 2,231,300 |
2025-02-14 | 163,000 | 3,033,900 | 125,100 | 845,900 | 37,900 | 2,188,000 |
2025-02-07 | 170,700 | 2,961,100 | 124,100 | 793,700 | 46,600 | 2,167,400 |
2025-01-31 | 154,900 | 2,879,500 | 122,900 | 760,000 | 32,000 | 2,119,500 |
2025-01-24 | 201,300 | 2,902,500 | 126,900 | 759,500 | 74,400 | 2,143,000 |
2025-01-17 | 72,800 | 2,866,700 | 42,500 | 746,300 | 30,300 | 2,120,400 |
2025-01-10 | 150,100 | 2,912,900 | 47,300 | 721,900 | 102,800 | 2,191,000 |
2024-12-27 | 104,100 | 2,660,700 | 45,800 | 685,000 | 58,300 | 1,975,700 |
2024-12-20 | 29,600 | 875,100 | 18,600 | 234,100 | 11,000 | 641,000 |
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 | 2025-06-07 10:28:13 |
8113 | 2 | 2025年05月09日 第三者割当による自己株式の処分について(詳細決定)(PDF:80KB) | 2025-05-09 21:30:51 |
8113 | 2 | 2025年03月21日 支配株主等に関する事項について(PDF:75KB) | 2025-03-21 20:30:31 |
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 | 2025-03-21 09:29:29 |
8113 | 2 | 2025年02月13日 譲渡制限付株式報酬としての自己株式の処分の予定について(PDF:52KB) | 2025-02-13 19:30:55 |
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 |