| 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 | 1,210 | 1,240 | 1,146 | 1,159 | 8,200 | 2 | 100% | 96% | 191% | ▲▲ | 99% | 100% | 111% | 87% | 103% |
| 20240925 | 1,164 | 1,168 | 1,136 | 1,150 | 2,200 | -9 | 99% | 99% | 27% | ▼ | 100% | 101% | 111% | 86% | 102% |
| 20240926 | 1,156 | 1,180 | 1,135 | 1,161 | 3,000 | 11 | 101% | 100% | 136% | ▲ | 100% | 97% | 108% | 87% | 103% |
| 20240927 | 1,191 | 1,226 | 1,155 | 1,193 | 6,500 | 32 | 103% | 100% | 217% | ▲▲ | 100% | 103% | 114% | 90% | 106% |
| 20240930 | 1,135 | 1,200 | 1,135 | 1,140 | 55,400 | -53 | 96% | 100% | 852% | ▼ | 102% | 105% | 116% | 86% | 101% |
| 20241001 | 1,148 | 1,167 | 1,142 | 1,167 | 3,200 | 27 | 102% | 102% | 6% | ▲ | 98% | 104% | 113% | 88% | 104% |
| 20241002 | 1,178 | 1,181 | 1,146 | 1,153 | 4,300 | -14 | 99% | 98% | 134% | ▼ | 99% | 108% | 114% | 87% | 102% |
| 20241003 | 1,168 | 1,168 | 1,155 | 1,155 | 2,200 | 2 | 100% | 99% | 51% | ▲ | 100% | 108% | 114% | 89% | 103% |
| 20241004 | 1,169 | 1,173 | 1,156 | 1,173 | 1,500 | 18 | 102% | 100% | 68% | ▲▲ | 100% | 103% | 113% | 91% | 104% |
| 20241007 | 1,200 | 1,200 | 1,160 | 1,200 | 7,500 | 27 | 102% | 100% | 500% | ▲▲▲ | 102% | 103% | 119% | 93% | 107% |
| 20241008 | 1,194 | 1,257 | 1,172 | 1,222 | 10,400 | 22 | 102% | 102% | 139% | ▲▲▲▲ | 102% | 99% | 116% | 99% | 109% |
| 20241009 | 1,227 | 1,257 | 1,227 | 1,257 | 1,300 | 35 | 103% | 102% | 13% | ▲▲▲▲▲ | 93% | 92% | 109% | 100% | 112% |
| 20241010 | 1,304 | 1,304 | 1,207 | 1,218 | 6,700 | -39 | 97% | 93% | 515% | ▼ | 101% | 101% | 117% | 97% | 108% |
| 20241011 | 1,218 | 1,280 | 1,197 | 1,231 | 5,500 | 13 | 101% | 101% | 82% | ▲ | 96% | 102% | 113% | 98% | 109% |
| 20241015 | 1,261 | 1,279 | 1,215 | 1,215 | 2,600 | -16 | 99% | 96% | 47% | ▼ | 98% | 104% | 115% | 97% | 108% |
| 20241016 | 1,234 | 1,243 | 1,205 | 1,205 | 3,800 | -10 | 99% | 98% | 146% | ▼▼ | 100% | 105% | 118% | 96% | 107% |
| 20241017 | 1,205 | 1,235 | 1,192 | 1,206 | 3,300 | 1 | 100% | 100% | 87% | ▲ | 101% | 104% | 117% | 96% | 107% |
| 20241018 | 1,221 | 1,260 | 1,221 | 1,231 | 6,500 | 25 | 102% | 101% | 197% | ▲▲ | 100% | 97% | 111% | 98% | 109% |
| 20241021 | 1,287 | 1,290 | 1,256 | 1,287 | 7,000 | 56 | 105% | 100% | 108% | ▲▲▲ | 98% | 100% | 110% | 100% | 113% |
| 20241022 | 1,295 | 1,330 | 1,246 | 1,266 | 5,700 | -21 | 98% | 98% | 81% | ▼ | 100% | 105% | 112% | 98% | 111% |
| 20241023 | 1,267 | 1,298 | 1,266 | 1,267 | 3,000 | 1 | 100% | 100% | 53% | ▲ | 99% | 105% | 112% | 98% | 111% |
| 20241024 | 1,266 | 1,284 | 1,226 | 1,250 | 7,900 | -17 | 99% | 99% | 263% | ▼ | 100% | 104% | 114% | 97% | 110% |
| 20241025 | 1,245 | 1,248 | 1,243 | 1,245 | 1,000 | -5 | 100% | 100% | 13% | ▼▼ | 104% | 105% | 114% | 97% | 109% |
| 20241028 | 1,242 | 1,300 | 1,234 | 1,297 | 3,100 | 52 | 104% | 104% | 310% | ▲ | 102% | 104% | 109% | 100% | 114% |
| 20241029 | 1,300 | 1,329 | 1,291 | 1,328 | 4,200 | 31 | 102% | 102% | 135% | ▲▲ | 99% | 109% | 107% | 100% | 115% |
| 20241030 | 1,308 | 1,330 | 1,300 | 1,300 | 6,400 | -28 | 98% | 99% | 152% | ▼ | 99% | 109% | 108% | 98% | 113% |
| 20241031 | 1,300 | 1,301 | 1,255 | 1,287 | 6,600 | -13 | 99% | 99% | 103% | ▼▼ | 100% | 106% | 107% | 97% | 111% |
| 20241101 | 1,306 | 1,309 | 1,252 | 1,309 | 6,300 | 22 | 102% | 100% | 95% | ▲ | 101% | 103% | 104% | 99% | 112% |
| 20241105 | 1,338 | 1,374 | 1,309 | 1,352 | 6,500 | 43 | 103% | 101% | 103% | ▲▲ | 105% | 104% | 103% | 100% | 113% |
| 20241106 | 1,352 | 1,423 | 1,352 | 1,423 | 2,800 | 71 | 105% | 105% | 43% | ▲▲▲ | 95% | 99% | 97% | 100% | 118% |
| 20241107 | 1,430 | 1,430 | 1,359 | 1,365 | 9,600 | -58 | 96% | 95% | 343% | ▼ | 103% | 105% | 103% | 96% | 113% |
| 20241108 | 1,346 | 1,386 | 1,346 | 1,383 | 6,000 | 18 | 101% | 103% | 63% | ▲ | 96% | 97% | 98% | 97% | 115% |
| 20241111 | 1,413 | 1,419 | 1,351 | 1,361 | 5,800 | -22 | 98% | 96% | 97% | ▼ | 101% | 95% | 100% | 96% | 113% |
| 20241112 | 1,389 | 1,405 | 1,340 | 1,405 | 5,000 | 44 | 103% | 101% | 86% | ▲ | 101% | 99% | 99% | 99% | 117% |
| 20241113 | 1,409 | 1,460 | 1,383 | 1,419 | 9,600 | 14 | 101% | 101% | 192% | ▲▲ | 97% | 99% | 98% | 100% | 118% |
| 20241114 | 1,419 | 1,444 | 1,367 | 1,377 | 10,200 | -42 | 97% | 97% | 106% | ▼ | 94% | 97% | 98% | 97% | 114% |
| 20241115 | 1,407 | 1,407 | 1,306 | 1,321 | 12,700 | -56 | 96% | 94% | 125% | ▼▼ | 100% | 105% | 105% | 93% | 107% |
| 20241118 | 1,305 | 1,331 | 1,290 | 1,299 | 2,200 | -22 | 98% | 100% | 17% | ▼▼▼ | 108% | 105% | 105% | 91% | 104% |
| 20241119 | 1,299 | 1,398 | 1,299 | 1,398 | 13,200 | 99 | 108% | 108% | 600% | ▲ | 97% | 97% | 98% | 98% | 112% |
| 20241120 | 1,398 | 1,398 | 1,333 | 1,350 | 4,200 | -48 | 97% | 97% | 32% | ▼ | 98% | 101% | 104% | 95% | 108% |
| 20241121 | 1,383 | 1,397 | 1,358 | 1,358 | 4,200 | 8 | 101% | 98% | 100% | ▲ | 100% | 102% | 105% | 95% | 109% |
| 20241122 | 1,369 | 1,385 | 1,340 | 1,364 | 2,500 | 6 | 100% | 100% | 60% | ▲▲ | 98% | 100% | 104% | 96% | 110% |
| 20241125 | 1,388 | 1,430 | 1,363 | 1,363 | 7,100 | -1 | 100% | 98% | 284% | ▼ | 99% | 101% | 105% | 96% | 106% |
| 20241126 | 1,373 | 1,399 | 1,360 | 1,362 | 3,500 | -1 | 100% | 99% | 49% | ▼▼ | 102% | 100% | 106% | 96% | 106% |
| 20241127 | 1,362 | 1,430 | 1,362 | 1,391 | 6,800 | 29 | 102% | 102% | 194% | ▲ | 102% | 100% | 106% | 98% | 108% |
| 20241128 | 1,361 | 1,397 | 1,352 | 1,391 | 6,700 | 0 | 100% | 102% | 99% | -- | 99% | 97% | 103% | 98% | 108% |
| 20241129 | 1,397 | 1,415 | 1,357 | 1,385 | 3,600 | -6 | 100% | 99% | 54% | ▼ | 99% | 98% | 105% | 97% | 107% |
| 20241202 | 1,376 | 1,382 | 1,357 | 1,357 | 2,500 | -28 | 98% | 99% | 69% | ▼▼ | 97% | 98% | 104% | 95% | 104% |
| 20241203 | 1,387 | 1,409 | 1,339 | 1,349 | 4,600 | -8 | 99% | 97% | 184% | ▼▼▼ | 102% | 102% | 108% | 95% | 104% |
| 20241204 | 1,334 | 1,375 | 1,331 | 1,360 | 2,900 | 11 | 101% | 102% | 63% | ▲ | 98% | 100% | 103% | 96% | 105% |
| 20241205 | 1,360 | 1,360 | 1,327 | 1,327 | 4,300 | -33 | 98% | 98% | 148% | ▼ | 102% | 102% | 105% | 94% | 102% |
| 20241206 | 1,331 | 1,360 | 1,328 | 1,355 | 2,200 | 28 | 102% | 102% | 51% | ▲ | 99% | 100% | 0% | 95% | 104% |
| 20241209 | 1,360 | 1,360 | 1,316 | 1,344 | 4,600 | -11 | 99% | 99% | 209% | ▼ | 102% | 102% | 0% | 95% | 103% |
| 20241210 | 1,340 | 1,526 | 1,340 | 1,365 | 73,200 | 21 | 102% | 102% | 1591% | ▲ | 99% | 99% | 0% | 96% | 105% |
| 20241211 | 1,375 | 1,396 | 1,355 | 1,357 | 9,100 | -8 | 99% | 99% | 12% | ▼ | 98% | 104% | 0% | 97% | 104% |
| 20241212 | 1,385 | 1,398 | 1,359 | 1,359 | 10,700 | 2 | 100% | 98% | 118% | ▲ | 98% | 104% | 0% | 97% | 105% |
| 20241213 | 1,389 | 1,398 | 1,343 | 1,359 | 10,100 | 0 | 100% | 98% | 94% | -- | 98% | 100% | 0% | 97% | 105% |
| 20241216 | 1,396 | 1,397 | 1,366 | 1,366 | 10,200 | 7 | 101% | 98% | 101% | ▲ | 99% | 102% | 0% | 98% | 103% |
| 20241217 | 1,371 | 1,381 | 1,355 | 1,360 | 8,600 | -6 | 100% | 99% | 84% | ▼ | 105% | 0% | 0% | 98% | 102% |
| 20241218 | 1,373 | 1,475 | 1,349 | 1,439 | 84,300 | 79 | 106% | 105% | 980% | ▲ | 100% | 0% | 0% | 100% | 108% |
| 20241219 | 1,400 | 1,465 | 1,367 | 1,400 | 43,400 | -39 | 97% | 100% | 51% | ▼ | 102% | 0% | 0% | 97% | 106% |
| 20241220 | 1,378 | 1,418 | 1,377 | 1,400 | 132,400 | 0 | 100% | 102% | 305% | -- | % | % | % | 97% | 106% |
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 | 0 | 257,000 | 0 | 208,000 | 0 | 49,000 |
| 2024-12-06 | 0 | 240,600 | 0 | 190,200 | 0 | 50,400 |
| 2024-11-29 | 0 | 238,900 | 0 | 187,400 | 0 | 51,500 |
| 2024-11-22 | 0 | 235,700 | 0 | 185,100 | 0 | 50,600 |
| 2024-11-15 | 0 | 236,700 | 0 | 185,300 | 0 | 51,400 |
| 2024-11-08 | 0 | 235,500 | 0 | 186,800 | 0 | 48,700 |
| 2024-11-01 | 0 | 237,400 | 0 | 184,600 | 0 | 52,800 |
| 2024-10-25 | 0 | 236,800 | 0 | 185,300 | 0 | 51,500 |
| 2024-10-18 | 0 | 235,400 | 0 | 184,200 | 0 | 51,200 |
| 2024-10-11 | 0 | 232,700 | 0 | 181,100 | 0 | 51,600 |
| 2024-10-04 | 0 | 229,900 | 0 | 179,100 | 0 | 50,800 |
| 2024-09-27 | 0 | 229,600 | 0 | 178,900 | 0 | 50,700 |
| 2024-09-20 | 0 | 230,500 | 0 | 179,100 | 0 | 51,400 |
| 2024-09-13 | 0 | 241,200 | 0 | 187,200 | 0 | 54,000 |
| 2024-09-06 | 0 | 235,900 | 0 | 183,600 | 0 | 52,300 |
| 2024-08-30 | 0 | 234,700 | 0 | 184,500 | 0 | 50,200 |
| 2024-08-23 | 0 | 232,900 | 0 | 185,200 | 0 | 47,700 |
| 2024-08-16 | 0 | 232,800 | 0 | 185,800 | 0 | 47,000 |
| 2024-08-09 | 0 | 247,700 | 0 | 196,700 | 0 | 51,000 |
| 2024-08-02 | 0 | 228,700 | 0 | 178,400 | 0 | 50,300 |
| 2024-07-26 | 0 | 216,600 | 0 | 168,800 | 0 | 47,800 |
| 2024-07-19 | 0 | 217,900 | 0 | 170,000 | 0 | 47,900 |
| 2024-07-12 | 0 | 219,500 | 0 | 169,500 | 0 | 50,000 |
| 2024-07-05 | 0 | 233,800 | 0 | 182,800 | 0 | 51,000 |
| 2024-06-28 | 0 | 231,800 | 0 | 183,900 | 0 | 47,900 |
| 2024-06-21 | 0 | 216,900 | 0 | 170,900 | 0 | 46,000 |
| 2024-06-14 | 100 | 210,900 | 100 | 167,600 | 0 | 43,300 |
| 2024-06-07 | 0 | 210,800 | 0 | 167,300 | 0 | 43,500 |
| 2024-05-31 | 0 | 215,900 | 0 | 168,800 | 0 | 47,100 |
| 2024-05-24 | 0 | 222,900 | 0 | 169,500 | 0 | 53,400 |
| 2024-05-17 | 0 | 226,300 | 0 | 170,500 | 0 | 55,800 |
| 2024-05-10 | 0 | 274,700 | 0 | 180,800 | 0 | 93,900 |
| 2024-05-02 | 0 | 279,900 | 0 | 186,300 | 0 | 93,600 |
| 2024-04-26 | 0 | 276,200 | 0 | 184,700 | 0 | 91,500 |
| 2024-04-19 | 0 | 275,200 | 0 | 183,900 | 0 | 91,300 |
| 2024-04-12 | 0 | 267,300 | 0 | 170,400 | 0 | 96,900 |
| 2024-04-05 | 0 | 283,600 | 0 | 192,800 | 0 | 90,800 |
| 2024-03-29 | 0 | 281,100 | 0 | 199,400 | 0 | 81,700 |
| 2024-03-22 | 0 | 282,300 | 0 | 193,100 | 0 | 89,200 |
| 2024-03-15 | 0 | 288,000 | 0 | 200,900 | 0 | 87,100 |
| 2024-03-08 | 0 | 294,700 | 0 | 197,300 | 0 | 97,400 |
| 2024-03-01 | 0 | 284,600 | 0 | 195,400 | 0 | 89,200 |
| 2024-02-22 | 0 | 281,700 | 0 | 195,300 | 0 | 86,400 |
| 2024-02-16 | 0 | 274,100 | 0 | 189,700 | 0 | 84,400 |
| 2024-02-09 | 0 | 296,800 | 0 | 196,500 | 0 | 100,300 |
| 2024-02-02 | 0 | 304,200 | 0 | 201,900 | 0 | 102,300 |
| 2024-01-26 | 0 | 303,100 | 0 | 203,600 | 0 | 99,500 |
| 2024-01-19 | 0 | 330,300 | 0 | 226,000 | 0 | 104,300 |
| 2024-01-12 | 0 | 325,600 | 0 | 212,300 | 0 | 113,300 |
機関空売り情報
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 |
|---|---|---|---|---|---|
| S100UYUC | 350 | 2024-12-19 15:46 | 株式会社うるる | 光通信株式会社 | 変更報告書 |
| S100UGKU | 350 | 2024-09-30 15:26 | 株式会社うるる | 光通信株式会社 | 変更報告書 |
| S100U9PF | 350 | 2024-08-27 15:17 | 株式会社うるる | 光通信株式会社 | 変更報告書 |
| S100TZZ8 | 350 | 2024-07-04 15:28 | 株式会社うるる | 光通信株式会社 | 変更報告書 |
| S100TH8T | 350 | 2024-05-22 15:09 | 株式会社うるる | 光通信株式会社 | 変更報告書 |
| S100TDSJ | 350 | 2024-05-09 15:28 | 株式会社うるる | 光通信株式会社 | 変更報告書 |
| S100T9N6 | 350 | 2024-04-12 15:35 | 株式会社うるる | 光通信株式会社 | 変更報告書 |
| S100T3AJ | 350 | 2024-03-22 15:33 | 株式会社うるる | 光通信株式会社 | 変更報告書 |
| S100SYPO | 350 | 2024-02-27 15:37 | 株式会社うるる | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3979 | 1 | 株式会社うるる | 2024-12-22 07:20:40 |
| 3979 | 2 | 2024/11/29 「広報会議」の”担当者が語るIRの現場”コーナーに、弊社のIR担当 佐藤の寄稿が掲載されました。 | 株式会社うるる | 2024-12-05 19:30:37 |
| 3979 | 2 | 免責事項｜IR情報｜株式会社うるる | 2024-06-18 12:11:48 |
| 3979 | 2 | 電子公告｜IR情報｜株式会社うるる | 2024-06-18 12:11:47 |
| 3979 | 2 | 株主総会｜株式について｜IR情報｜株式会社うるる | 2024-06-18 12:11:45 |
| 3979 | 2 | IR Materials｜IRライブラリー｜IR情報｜株式会社うるる | 2024-06-18 12:11:44 |
| 3979 | 2 | その他IR資料｜IRライブラリー｜IR情報｜株式会社うるる | 2024-06-18 12:11:43 |
| 3979 | 2 | アナリストレポート｜IRライブラリー｜IR情報｜株式会社うるる | 2024-06-18 12:11:42 |
| 3979 | 2 | 個人投資家向けIRセミナー資料｜IRライブラリー｜IR情報｜株式会社うるる | 2024-06-18 12:11:41 |
| 3979 | 2 | 適時開示書類｜IRライブラリー｜IR情報｜株式会社うるる | 2024-06-18 12:11:40 |