| 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 | 4,800 | 4,815 | 4,740 | 4,760 | 51,700 | -80 | 98% | 99% | 107% | ▼▼ | 100% | 103% | 101% | 91% | 100% |
| 20240726 | 4,760 | 4,810 | 4,720 | 4,745 | 34,900 | -15 | 100% | 100% | 68% | ▼▼▼ | 99% | 102% | 101% | 90% | 100% |
| 20240729 | 4,765 | 4,810 | 4,710 | 4,740 | 48,100 | -5 | 100% | 99% | 138% | ▼▼▼▼ | 100% | 96% | 100% | 90% | 100% |
| 20240730 | 4,810 | 4,820 | 4,745 | 4,815 | 46,900 | 75 | 102% | 100% | 98% | ▲ | 104% | 94% | 102% | 92% | 102% |
| 20240731 | 4,710 | 5,090 | 4,710 | 4,895 | 212,400 | 80 | 102% | 104% | 453% | ▲▲ | 101% | 92% | 100% | 93% | 103% |
| 20240801 | 4,800 | 4,960 | 4,790 | 4,855 | 168,200 | -40 | 99% | 101% | 79% | ▼ | 98% | 94% | 104% | 92% | 102% |
| 20240802 | 4,685 | 4,695 | 4,485 | 4,595 | 123,100 | -260 | 95% | 98% | 73% | ▼▼ | 89% | 98% | 111% | 89% | 100% |
| 20240805 | 4,385 | 4,390 | 3,895 | 3,900 | 245,400 | -695 | 85% | 89% | 199% | ▼▼▼ | 107% | 108% | 118% | 76% | 100% |
| 20240806 | 4,110 | 4,460 | 4,110 | 4,410 | 151,100 | 510 | 113% | 107% | 62% | ▲ | 102% | 106% | 112% | 85% | 113% |
| 20240807 | 4,315 | 4,510 | 4,260 | 4,420 | 97,300 | 10 | 100% | 102% | 64% | ▲▲ | 100% | 109% | 113% | 86% | 113% |
| 20240808 | 4,305 | 4,385 | 4,290 | 4,305 | 53,100 | -115 | 97% | 100% | 55% | ▼ | 99% | 109% | 111% | 83% | 110% |
| 20240809 | 4,375 | 4,385 | 4,220 | 4,310 | 64,500 | 5 | 100% | 99% | 121% | ▲ | 103% | 110% | 112% | 85% | 111% |
| 20240813 | 4,330 | 4,440 | 4,305 | 4,440 | 54,800 | 130 | 103% | 103% | 85% | ▲▲ | 102% | 107% | 108% | 88% | 114% |
| 20240814 | 4,490 | 4,605 | 4,450 | 4,570 | 61,000 | 130 | 103% | 102% | 111% | ▲▲▲ | 102% | 104% | 105% | 90% | 117% |
| 20240815 | 4,615 | 4,705 | 4,580 | 4,700 | 54,400 | 130 | 103% | 102% | 89% | ▲▲▲▲ | 100% | 100% | 102% | 93% | 121% |
| 20240816 | 4,770 | 4,780 | 4,695 | 4,780 | 58,400 | 80 | 102% | 100% | 107% | ▲▲▲▲▲ | 100% | 99% | 101% | 95% | 123% |
| 20240819 | 4,780 | 4,930 | 4,735 | 4,775 | 71,700 | -5 | 100% | 100% | 123% | ▼ | 99% | 98% | 98% | 95% | 122% |
| 20240820 | 4,820 | 4,825 | 4,750 | 4,790 | 41,800 | 15 | 100% | 99% | 58% | ▲ | 101% | 102% | 97% | 96% | 123% |
| 20240821 | 4,720 | 4,750 | 4,700 | 4,750 | 31,800 | -40 | 99% | 101% | 76% | ▼ | 100% | 101% | 96% | 97% | 122% |
| 20240822 | 4,755 | 4,760 | 4,725 | 4,745 | 22,000 | -5 | 100% | 100% | 69% | ▼▼ | 99% | 101% | 95% | 97% | 122% |
| 20240823 | 4,760 | 4,825 | 4,710 | 4,710 | 33,800 | -35 | 99% | 99% | 154% | ▼▼▼ | 99% | 103% | 97% | 96% | 121% |
| 20240826 | 4,700 | 4,705 | 4,620 | 4,630 | 57,600 | -80 | 98% | 99% | 170% | ▼▼▼▼ | 102% | 103% | 99% | 95% | 119% |
| 20240827 | 4,700 | 4,815 | 4,685 | 4,815 | 51,600 | 185 | 104% | 102% | 90% | ▲ | 99% | 100% | 97% | 98% | 123% |
| 20240828 | 4,790 | 4,805 | 4,735 | 4,745 | 36,100 | -70 | 99% | 99% | 70% | ▼ | 101% | 100% | 98% | 97% | 122% |
| 20240829 | 4,755 | 4,805 | 4,750 | 4,805 | 42,100 | 60 | 101% | 101% | 117% | ▲ | 101% | 95% | 96% | 99% | 123% |
| 20240830 | 4,815 | 4,875 | 4,800 | 4,850 | 44,400 | 45 | 101% | 101% | 105% | ▲▲ | 99% | 93% | 95% | 100% | 124% |
| 20240902 | 4,880 | 4,880 | 4,770 | 4,810 | 58,500 | -40 | 99% | 99% | 132% | ▼ | 98% | 93% | 96% | 99% | 123% |
| 20240903 | 4,845 | 4,845 | 4,740 | 4,745 | 36,000 | -65 | 99% | 98% | 62% | ▼▼ | 99% | 94% | 101% | 98% | 110% |
| 20240904 | 4,645 | 4,665 | 4,590 | 4,590 | 83,500 | -155 | 97% | 99% | 232% | ▼▼▼ | 99% | 93% | 103% | 95% | 107% |
| 20240905 | 4,595 | 4,640 | 4,510 | 4,545 | 35,800 | -45 | 99% | 99% | 43% | ▼▼▼▼ | 98% | 94% | 103% | 94% | 106% |
| 20240906 | 4,580 | 4,580 | 4,470 | 4,495 | 29,700 | -50 | 99% | 98% | 83% | ▼▼▼▼▼ | 100% | 98% | 107% | 93% | 104% |
| 20240909 | 4,390 | 4,400 | 4,335 | 4,375 | 48,000 | -120 | 97% | 100% | 162% | ▼▼▼▼▼▼ | 98% | 98% | 108% | 90% | 100% |
| 20240910 | 4,380 | 4,420 | 4,290 | 4,290 | 45,300 | -85 | 98% | 98% | 94% | ▼▼▼▼▼▼▼ | 97% | 101% | 110% | 88% | 100% |
| 20240911 | 4,290 | 4,290 | 4,140 | 4,165 | 97,800 | -125 | 97% | 97% | 216% | ▼▼▼▼▼▼▼▼ | 101% | 104% | 110% | 86% | 100% |
| 20240912 | 4,280 | 4,330 | 4,255 | 4,305 | 41,500 | 140 | 103% | 101% | 42% | ▲ | 100% | 106% | 110% | 89% | 103% |
| 20240913 | 4,285 | 4,325 | 4,250 | 4,295 | 35,800 | -10 | 100% | 100% | 86% | ▼ | 99% | 106% | 109% | 89% | 103% |
| 20240917 | 4,315 | 4,360 | 4,250 | 4,290 | 51,600 | -5 | 100% | 99% | 144% | ▼▼ | 99% | 106% | 108% | 88% | 103% |
| 20240918 | 4,360 | 4,360 | 4,290 | 4,335 | 40,000 | 45 | 101% | 99% | 78% | ▲ | 102% | 106% | 106% | 89% | 104% |
| 20240919 | 4,390 | 4,495 | 4,390 | 4,460 | 56,500 | 125 | 103% | 102% | 141% | ▲▲ | 100% | 103% | 104% | 92% | 107% |
| 20240920 | 4,510 | 4,570 | 4,485 | 4,525 | 64,300 | 65 | 101% | 100% | 114% | ▲▲▲ | 99% | 100% | 101% | 93% | 109% |
| 20240924 | 4,600 | 4,605 | 4,525 | 4,575 | 45,200 | 50 | 101% | 99% | 70% | ▲▲▲▲ | 101% | 100% | 101% | 94% | 110% |
| 20240925 | 4,605 | 4,645 | 4,560 | 4,630 | 44,400 | 55 | 101% | 101% | 98% | ▲▲▲▲▲ | 100% | 99% | 100% | 95% | 111% |
| 20240926 | 4,640 | 4,655 | 4,570 | 4,645 | 74,400 | 15 | 100% | 100% | 168% | ▲▲▲▲▲▲ | 100% | 103% | 101% | 96% | 112% |
| 20240927 | 4,585 | 4,640 | 4,535 | 4,605 | 79,900 | -40 | 99% | 100% | 107% | ▼ | 101% | 105% | 104% | 95% | 111% |
| 20240930 | 4,480 | 4,585 | 4,470 | 4,510 | 50,400 | -95 | 98% | 101% | 63% | ▼▼ | 101% | 103% | 102% | 93% | 108% |
| 20241001 | 4,545 | 4,610 | 4,545 | 4,590 | 26,800 | 80 | 102% | 101% | 53% | ▲ | 100% | 102% | 101% | 95% | 110% |
| 20241002 | 4,590 | 4,670 | 4,565 | 4,570 | 45,600 | -20 | 100% | 100% | 170% | ▼ | 101% | 99% | 99% | 96% | 110% |
| 20241003 | 4,680 | 4,730 | 4,655 | 4,710 | 56,900 | 140 | 103% | 101% | 125% | ▲ | 100% | 100% | 100% | 100% | 113% |
| 20241004 | 4,640 | 4,650 | 4,570 | 4,620 | 66,200 | -90 | 98% | 100% | 116% | ▼ | 100% | 98% | 99% | 98% | 111% |
| 20241007 | 4,690 | 4,695 | 4,630 | 4,670 | 37,100 | 50 | 101% | 100% | 56% | ▲ | 99% | 100% | 0% | 99% | 112% |
| 20241008 | 4,665 | 4,700 | 4,625 | 4,635 | 53,000 | -35 | 99% | 99% | 143% | ▼ | 99% | 99% | 0% | 98% | 111% |
| 20241009 | 4,700 | 4,700 | 4,610 | 4,640 | 41,800 | 5 | 100% | 99% | 79% | ▲ | 100% | 99% | 0% | 99% | 111% |
| 20241010 | 4,625 | 4,625 | 4,570 | 4,605 | 23,100 | -35 | 99% | 100% | 55% | ▼ | 100% | 100% | 0% | 98% | 111% |
| 20241011 | 4,605 | 4,650 | 4,590 | 4,610 | 22,700 | 5 | 100% | 100% | 98% | ▲ | 101% | 100% | 0% | 98% | 107% |
| 20241015 | 4,610 | 4,665 | 4,565 | 4,650 | 64,600 | 40 | 101% | 101% | 285% | ▲▲ | 99% | 100% | 0% | 99% | 108% |
| 20241016 | 4,630 | 4,660 | 4,570 | 4,585 | 46,100 | -65 | 99% | 99% | 71% | ▼ | 99% | 100% | 0% | 97% | 107% |
| 20241017 | 4,620 | 4,620 | 4,560 | 4,580 | 26,800 | -5 | 100% | 99% | 58% | ▼▼ | 99% | 0% | 0% | 97% | 106% |
| 20241018 | 4,615 | 4,645 | 4,580 | 4,585 | 33,500 | 5 | 100% | 99% | 125% | ▲ | 101% | 0% | 0% | 97% | 103% |
| 20241021 | 4,585 | 4,665 | 4,585 | 4,620 | 26,300 | 35 | 101% | 101% | 79% | ▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20241022 | 4,620 | 4,660 | 4,580 | 4,625 | 31,400 | 5 | 100% | 100% | 119% | ▲▲▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 13,600 | 81,800 | 4,400 | 38,100 | 9,200 | 43,700 |
| 2024-10-11 | 13,600 | 80,000 | 4,400 | 36,200 | 9,200 | 43,800 |
| 2024-10-04 | 14,900 | 84,600 | 4,300 | 38,700 | 10,600 | 45,900 |
| 2024-09-27 | 14,100 | 90,600 | 4,200 | 40,100 | 9,900 | 50,500 |
| 2024-09-20 | 13,900 | 99,400 | 4,200 | 46,000 | 9,700 | 53,400 |
| 2024-09-13 | 15,500 | 97,500 | 4,400 | 43,700 | 11,100 | 53,800 |
| 2024-09-06 | 10,200 | 92,400 | 4,500 | 42,900 | 5,700 | 49,500 |
| 2024-08-30 | 12,800 | 67,600 | 4,600 | 36,400 | 8,200 | 31,200 |
| 2024-08-23 | 11,800 | 93,100 | 4,600 | 53,900 | 7,200 | 39,200 |
| 2024-08-16 | 11,300 | 105,100 | 4,600 | 55,500 | 6,700 | 49,600 |
| 2024-08-09 | 10,500 | 129,400 | 4,600 | 58,100 | 5,900 | 71,300 |
| 2024-08-02 | 14,700 | 113,300 | 6,900 | 52,400 | 7,800 | 60,900 |
| 2024-07-26 | 20,800 | 104,200 | 7,500 | 50,600 | 13,300 | 53,600 |
| 2024-07-19 | 25,000 | 89,200 | 7,800 | 47,400 | 17,200 | 41,800 |
| 2024-07-12 | 28,900 | 69,100 | 8,100 | 35,000 | 20,800 | 34,100 |
| 2024-07-05 | 25,600 | 74,600 | 8,700 | 39,300 | 16,900 | 35,300 |
| 2024-06-28 | 24,700 | 109,100 | 8,100 | 41,600 | 16,600 | 67,500 |
| 2024-06-21 | 25,800 | 111,300 | 7,800 | 42,200 | 18,000 | 69,100 |
| 2024-06-14 | 26,000 | 114,300 | 9,300 | 43,300 | 16,700 | 71,000 |
| 2024-06-07 | 21,900 | 130,200 | 8,900 | 54,500 | 13,000 | 75,700 |
| 2024-05-31 | 22,200 | 141,300 | 9,200 | 56,800 | 13,000 | 84,500 |
| 2024-05-24 | 28,900 | 148,300 | 9,600 | 55,300 | 19,300 | 93,000 |
| 2024-05-17 | 22,900 | 162,800 | 8,300 | 60,500 | 14,600 | 102,300 |
| 2024-05-10 | 22,800 | 195,400 | 8,700 | 82,100 | 14,100 | 113,300 |
| 2024-05-02 | 19,900 | 260,500 | 7,900 | 123,000 | 12,000 | 137,500 |
| 2024-04-26 | 47,000 | 246,500 | 34,600 | 105,800 | 12,400 | 140,700 |
| 2024-04-19 | 50,900 | 222,800 | 34,600 | 83,800 | 16,300 | 139,000 |
| 2024-04-12 | 52,800 | 218,100 | 34,600 | 79,000 | 18,200 | 139,100 |
| 2024-04-05 | 53,500 | 216,100 | 34,700 | 76,600 | 18,800 | 139,500 |
| 2024-03-29 | 59,800 | 212,600 | 35,200 | 79,000 | 24,600 | 133,600 |
| 2024-03-22 | 36,800 | 169,400 | 8,500 | 69,800 | 28,300 | 99,600 |
| 2024-03-15 | 38,500 | 258,900 | 8,400 | 164,700 | 30,100 | 94,200 |
| 2024-03-08 | 43,100 | 233,700 | 9,300 | 139,900 | 33,800 | 93,800 |
| 2024-03-01 | 50,900 | 146,100 | 9,900 | 74,400 | 41,000 | 71,700 |
| 2024-02-22 | 48,100 | 138,500 | 9,600 | 64,600 | 38,500 | 73,900 |
| 2024-02-16 | 55,600 | 135,900 | 9,100 | 58,800 | 46,500 | 77,100 |
| 2024-02-09 | 53,300 | 169,400 | 8,900 | 60,800 | 44,400 | 108,600 |
| 2024-02-02 | 58,900 | 167,500 | 9,700 | 49,100 | 49,200 | 118,400 |
| 2024-01-26 | 61,100 | 138,200 | 9,500 | 43,400 | 51,600 | 94,800 |
| 2024-01-19 | 62,500 | 155,400 | 9,700 | 46,100 | 52,800 | 109,300 |
| 2024-01-12 | 61,900 | 149,200 | 9,300 | 48,300 | 52,600 | 100,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-24 | GOLDMAN SACHS INTERNATIONAL | 239,505 | 0.99% | ▼ | -2,900 | 4,600 | 4,605 | 4,525 | 4,575 | 45,200 |
| 2024-09-04 | 野村證券株式会社 | 171,134 | 0.71% | ▲ | 5,100 | 4,645 | 4,665 | 4,590 | 4,590 | 83,500 |
| 2024-09-03 | 野村證券株式会社 | 166,034 | 0.69% | ▼ | 4,845 | 4,845 | 4,740 | 4,745 | 36,000 | |
| 2024-08-09 | 野村證券株式会社 | 168,234 | 0.70% | ▲ | 1,600 | 4,375 | 4,385 | 4,220 | 4,310 | 64,500 |
| 2024-08-08 | 野村證券株式会社 | 166,634 | 0.69% | ▼ | -1,300 | 4,305 | 4,385 | 4,290 | 4,305 | 53,100 |
| 2024-08-07 | 野村證券株式会社 | 167,934 | 0.70% | ▲ | 4,130 | 4,315 | 4,510 | 4,260 | 4,420 | 97,300 |
| 2024-07-09 | GOLDMAN SACHS INTERNATIONAL | 242,405 | 1.01% | ▲ | 6,223 | 5,110 | 5,120 | 5,050 | 5,070 | 29,500 |
| 2024-05-21 | 野村證券株式会社 | 163,804 | 0.68% | ▼ | -14,800 | 4,965 | 5,010 | 4,920 | 4,945 | 66,100 |
| 2024-05-20 | 野村證券株式会社 | 178,604 | 0.74% | ▲ | 20,960 | 4,950 | 5,020 | 4,950 | 4,965 | 90,500 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 236,182 | 0.98% | ▼ | -23,612 | 4,565 | 4,640 | 4,535 | 4,635 | 90,400 |
| 2024-04-02 | 野村證券株式会社 | 157,644 | 0.65% | ▲ | 21,000 | 4,525 | 4,535 | 4,445 | 4,460 | 118,000 |
| 2024-04-01 | 野村證券株式会社 | 136,644 | 0.57% | ▲ | 4,570 | 4,580 | 4,475 | 4,485 | 177,600 | |
| 2024-03-26 | GOLDMAN SACHS INTERNATIONAL | 259,794 | 1.08% | ▲ | 27,710 | 5,090 | 5,140 | 5,050 | 5,110 | 94,000 |
| 2024-03-25 | GOLDMAN SACHS INTERNATIONAL | 232,084 | 0.96% | ▲ | 31,756 | 5,100 | 5,120 | 5,030 | 5,090 | 83,000 |
| 2024-03-05 | GOLDMAN SACHS INTERNATIONAL | 200,328 | 0.83% | ▲ | 26,900 | 5,260 | 5,260 | 5,200 | 5,210 | 88,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 14:30 | ユナイテド海 | 2025年３月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 14:30 | ユナイテド海 | 業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240620 | 14:30 | ユナイテド海 | 支配株主等に関する事項について |
| 20240522 | 14:30 | ユナイテド海 | 剰余金の配当に関するお知らせ |
| 20240430 | 14:30 | ユナイテド海 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 14:30 | ユナイテド海 | 配当予想の修正に関するお知らせ |
| 20240430 | 14:30 | ユナイテド海 | 役員人事内定の件 |
| 20240329 | 14:30 | ユナイテド海 | 「中期経営計画（2024～27年度）」の策定のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9110 | 1 | NSユナイテッド海運株式会社 | 2024-10-23 04:22:25 |
| 9110 | 2 | 2024年9月26日コーポレート・ガバナンスに関する報告書 2024/09/26（361KB） | 2024-09-27 01:31:08 |
| 9110 | 2 | 2024年7月31日2025年３月期 第1四半期決算短信〔日本基準〕（連結）（270KB） | 2024-08-01 03:31:19 |
| 9110 | 2 | 2024年7月31日2025年3月期 第1四半期決算補足資料 （1,262KB） | 2024-08-01 03:31:18 |
| 9110 | 2 | 2024年6月20日支配株主等に関する事項について（234KB） | 2024-07-02 08:30:28 |
| 9110 | 2 | 2024年6月26日有価証券報告書-第98期(2023/04/01-2024/03/31)（961KB） | 2024-07-02 08:30:27 |
| 9110 | 2 | 2024年6月26日コーポレート・ガバナンスに関する報告書 2024/06/26（362KB） | 2024-07-02 08:30:26 |
| 9110 | 2 | 2024年6月26日第98回定時株主総会決議ご通知（116KB） | 2024-07-02 08:30:24 |
| 9110 | 2 | 2024年6月26日事業の報告書（1,147KB） | 2024-07-02 08:30:23 |
| 9110 | 2 | IRスケジュール | IR情報 | NSユナイテッド海運株式会社 | 2024-07-02 08:29:57 |