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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241002 | 2,660 | 2,702 | 2,651 | 2,675 | 248,400 | -10 | 100% | 101% | 57% | ▼ | 98% | 97% | 94% | 97% | 108% |
20241003 | 2,722 | 2,730 | 2,661 | 2,663 | 284,000 | -12 | 100% | 98% | 114% | ▼▼ | 100% | 98% | 95% | 97% | 107% |
20241004 | 2,675 | 2,686 | 2,648 | 2,666 | 496,400 | 3 | 100% | 100% | 175% | ▲ | 99% | 98% | 94% | 97% | 107% |
20241007 | 2,695 | 2,697 | 2,657 | 2,657 | 442,900 | -10 | 100% | 99% | 89% | ▼ | 100% | 99% | 97% | 96% | 107% |
20241008 | 2,637 | 2,667 | 2,629 | 2,635 | 313,800 | -22 | 99% | 100% | 71% | ▼▼ | 99% | 98% | 97% | 96% | 106% |
20241009 | 2,649 | 2,664 | 2,613 | 2,627 | 264,500 | -8 | 100% | 99% | 84% | ▼▼▼ | 100% | 97% | 97% | 95% | 106% |
20241010 | 2,640 | 2,653 | 2,625 | 2,632 | 255,900 | 5 | 100% | 100% | 97% | ▲ | 99% | 97% | 98% | 95% | 106% |
20241011 | 2,627 | 2,630 | 2,604 | 2,604 | 343,200 | -28 | 99% | 99% | 134% | ▼ | 99% | 97% | 98% | 94% | 100% |
20241015 | 2,620 | 2,621 | 2,580 | 2,600 | 602,100 | -5 | 100% | 99% | 175% | ▼▼ | 100% | 99% | 100% | 94% | 100% |
20241016 | 2,572 | 2,598 | 2,555 | 2,562 | 284,900 | -38 | 99% | 100% | 47% | ▼▼▼ | 99% | 99% | 100% | 93% | 100% |
20241017 | 2,561 | 2,575 | 2,541 | 2,546 | 307,600 | -16 | 99% | 99% | 108% | ▼▼▼▼ | 100% | 100% | 100% | 92% | 100% |
20241018 | 2,551 | 2,574 | 2,543 | 2,554 | 268,600 | 8 | 100% | 100% | 87% | ▲ | 100% | 99% | 100% | 93% | 100% |
20241021 | 2,551 | 2,555 | 2,532 | 2,550 | 317,700 | -4 | 100% | 100% | 118% | ▼ | 100% | 99% | 101% | 92% | 100% |
20241022 | 2,537 | 2,556 | 2,520 | 2,543 | 367,700 | -7 | 100% | 100% | 116% | ▼▼ | 100% | 99% | 101% | 92% | 100% |
20241023 | 2,535 | 2,557 | 2,526 | 2,547 | 310,900 | 4 | 100% | 100% | 85% | ▲ | 100% | 100% | 95% | 92% | 100% |
20241024 | 2,525 | 2,540 | 2,510 | 2,531 | 382,900 | -16 | 99% | 100% | 123% | ▼ | 99% | 100% | 97% | 92% | 100% |
20241025 | 2,531 | 2,532 | 2,504 | 2,512 | 257,200 | -19 | 99% | 99% | 67% | ▼▼ | 102% | 103% | 101% | 91% | 100% |
20241028 | 2,462 | 2,512 | 2,455 | 2,500 | 843,000 | -12 | 100% | 102% | 328% | ▼▼▼ | 99% | 99% | 99% | 93% | 100% |
20241029 | 2,509 | 2,536 | 2,482 | 2,494 | 543,400 | -7 | 100% | 99% | 64% | ▼▼▼▼ | 101% | 100% | 100% | 93% | 100% |
20241030 | 2,501 | 2,523 | 2,495 | 2,515 | 827,700 | 21 | 101% | 101% | 152% | ▲ | 100% | 101% | 98% | 94% | 101% |
20241031 | 2,530 | 2,545 | 2,497 | 2,534 | 364,400 | 19 | 101% | 100% | 44% | ▲▲ | 99% | 103% | 100% | 95% | 102% |
20241101 | 2,500 | 2,503 | 2,478 | 2,482 | 427,900 | -52 | 98% | 99% | 117% | ▼ | 100% | 94% | 100% | 93% | 100% |
20241105 | 2,500 | 2,514 | 2,486 | 2,492 | 302,900 | 11 | 100% | 100% | 71% | ▲ | 100% | 94% | 100% | 94% | 100% |
20241106 | 2,500 | 2,535 | 2,498 | 2,509 | 365,600 | 17 | 101% | 100% | 121% | ▲▲ | 101% | 91% | 98% | 95% | 101% |
20241107 | 2,536 | 2,574 | 2,529 | 2,564 | 437,900 | 55 | 102% | 101% | 120% | ▲▲▲ | 94% | 92% | 99% | 97% | 103% |
20241108 | 2,517 | 2,517 | 2,359 | 2,359 | 1,552,100 | -205 | 92% | 94% | 354% | ▼ | 99% | 96% | 105% | 90% | 100% |
20241111 | 2,371 | 2,380 | 2,324 | 2,338 | 860,100 | -22 | 99% | 99% | 55% | ▼▼ | 99% | 99% | 105% | 90% | 100% |
20241112 | 2,341 | 2,349 | 2,309 | 2,309 | 1,076,900 | -29 | 99% | 99% | 125% | ▼▼▼ | 100% | 100% | 105% | 89% | 100% |
20241113 | 2,308 | 2,357 | 2,304 | 2,308 | 580,400 | -1 | 100% | 100% | 54% | ▼▼▼▼ | 99% | 101% | 105% | 90% | 100% |
20241114 | 2,310 | 2,321 | 2,276 | 2,276 | 465,200 | -32 | 99% | 99% | 80% | ▼▼▼▼▼ | 99% | 104% | 105% | 89% | 100% |
20241115 | 2,302 | 2,336 | 2,285 | 2,285 | 828,200 | 9 | 100% | 99% | 178% | ▲ | 100% | 106% | 105% | 89% | 100% |
20241118 | 2,301 | 2,322 | 2,288 | 2,309 | 497,600 | 24 | 101% | 100% | 60% | ▲▲ | 99% | 107% | 104% | 90% | 101% |
20241119 | 2,326 | 2,329 | 2,302 | 2,307 | 335,100 | -2 | 100% | 99% | 67% | ▼ | 99% | 106% | 102% | 90% | 101% |
20241120 | 2,339 | 2,370 | 2,318 | 2,327 | 645,000 | 20 | 101% | 99% | 192% | ▲ | 101% | 104% | 101% | 91% | 102% |
20241121 | 2,368 | 2,419 | 2,363 | 2,402 | 931,600 | 76 | 103% | 101% | 144% | ▲▲ | 101% | 100% | 99% | 94% | 106% |
20241122 | 2,419 | 2,479 | 2,416 | 2,450 | 968,500 | 48 | 102% | 101% | 104% | ▲▲▲ | 100% | 97% | 96% | 96% | 108% |
20241125 | 2,493 | 2,513 | 2,489 | 2,489 | 1,055,500 | 39 | 102% | 100% | 109% | ▲▲▲▲ | 99% | 97% | 96% | 97% | 109% |
20241126 | 2,486 | 2,518 | 2,454 | 2,462 | 650,700 | -27 | 99% | 99% | 62% | ▼ | 98% | 99% | 97% | 96% | 108% |
20241127 | 2,455 | 2,476 | 2,403 | 2,416 | 470,000 | -46 | 98% | 98% | 72% | ▼▼ | 100% | 101% | 99% | 94% | 106% |
20241128 | 2,410 | 2,414 | 2,395 | 2,411 | 392,600 | -5 | 100% | 100% | 84% | ▼▼▼ | 100% | 99% | 99% | 94% | 106% |
20241129 | 2,409 | 2,428 | 2,390 | 2,400 | 352,300 | -12 | 100% | 100% | 90% | ▼▼▼▼ | 100% | 98% | 100% | 94% | 105% |
20241202 | 2,405 | 2,428 | 2,401 | 2,415 | 305,000 | 16 | 101% | 100% | 87% | ▲ | 100% | 98% | 100% | 94% | 106% |
20241203 | 2,417 | 2,434 | 2,411 | 2,425 | 351,900 | 10 | 100% | 100% | 115% | ▲▲ | 99% | 98% | 100% | 95% | 107% |
20241204 | 2,420 | 2,422 | 2,382 | 2,386 | 280,500 | -39 | 98% | 99% | 80% | ▼ | 98% | 99% | 101% | 93% | 105% |
20241205 | 2,395 | 2,399 | 2,311 | 2,349 | 712,500 | -37 | 98% | 98% | 254% | ▼▼ | 100% | 100% | 102% | 94% | 103% |
20241206 | 2,359 | 2,363 | 2,333 | 2,352 | 315,400 | 3 | 100% | 100% | 44% | ▲ | 101% | 101% | 102% | 94% | 103% |
20241209 | 2,353 | 2,388 | 2,352 | 2,371 | 416,500 | 19 | 101% | 101% | 132% | ▲▲ | 99% | 99% | 101% | 95% | 104% |
20241210 | 2,398 | 2,424 | 2,380 | 2,380 | 364,600 | 9 | 100% | 99% | 88% | ▲▲▲ | 99% | 100% | 101% | 96% | 105% |
20241211 | 2,388 | 2,390 | 2,362 | 2,367 | 275,600 | -13 | 99% | 99% | 76% | ▼ | 100% | 99% | 101% | 95% | 104% |
20241212 | 2,380 | 2,389 | 2,361 | 2,369 | 338,700 | 2 | 100% | 100% | 123% | ▲ | 101% | 99% | 102% | 95% | 104% |
20241213 | 2,360 | 2,385 | 2,356 | 2,383 | 503,200 | 14 | 101% | 101% | 149% | ▲▲ | 99% | 97% | 100% | 96% | 103% |
20241216 | 2,400 | 2,415 | 2,381 | 2,381 | 305,600 | -3 | 100% | 99% | 61% | ▼ | 99% | 98% | 0% | 96% | 103% |
20241217 | 2,378 | 2,394 | 2,347 | 2,347 | 288,100 | -34 | 99% | 99% | 94% | ▼▼ | 100% | 101% | 0% | 94% | 101% |
20241218 | 2,335 | 2,360 | 2,325 | 2,330 | 371,800 | -17 | 99% | 100% | 129% | ▼▼▼ | 100% | 102% | 0% | 94% | 100% |
20241219 | 2,317 | 2,347 | 2,315 | 2,329 | 336,100 | -1 | 100% | 100% | 90% | ▼▼▼▼ | 99% | 101% | 0% | 94% | 100% |
20241220 | 2,344 | 2,345 | 2,319 | 2,322 | 333,100 | -7 | 100% | 99% | 99% | ▼▼▼▼▼ | 100% | 103% | 0% | 93% | 100% |
20241223 | 2,330 | 2,336 | 2,311 | 2,330 | 315,300 | 9 | 100% | 100% | 95% | ▲ | 100% | 103% | 0% | 95% | 100% |
20241224 | 2,340 | 2,364 | 2,339 | 2,351 | 326,700 | 21 | 101% | 100% | 104% | ▲▲ | 100% | 102% | 0% | 97% | 101% |
20241225 | 2,358 | 2,364 | 2,341 | 2,361 | 286,100 | 10 | 100% | 100% | 88% | ▲▲▲ | 101% | 0% | 0% | 97% | 102% |
20241226 | 2,361 | 2,377 | 2,356 | 2,376 | 293,600 | 16 | 101% | 101% | 103% | ▲▲▲▲ | 101% | 0% | 0% | 98% | 102% |
20241227 | 2,376 | 2,412 | 2,375 | 2,408 | 418,200 | 32 | 101% | 101% | 142% | ▲▲▲▲▲ | 99% | 0% | 0% | 99% | 104% |
20241230 | 2,424 | 2,432 | 2,402 | 2,411 | 275,700 | 3 | 100% | 99% | 66% | ▲▲▲▲▲▲ | % | % | % | 99% | 104% |
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 |
---|---|---|---|---|---|---|
2024-12-20 | 19,800 | 463,300 | 9,500 | 262,000 | 10,300 | 201,300 |
2024-12-13 | 18,300 | 461,300 | 9,700 | 265,800 | 8,600 | 195,500 |
2024-12-06 | 27,500 | 455,100 | 10,200 | 266,800 | 17,300 | 188,300 |
2024-11-29 | 32,300 | 440,000 | 8,700 | 248,800 | 23,600 | 191,200 |
2024-11-22 | 32,900 | 512,600 | 8,900 | 304,900 | 24,000 | 207,700 |
2024-11-15 | 28,900 | 621,100 | 9,500 | 346,600 | 19,400 | 274,500 |
2024-11-08 | 22,600 | 562,000 | 9,400 | 301,100 | 13,200 | 260,900 |
2024-11-01 | 28,600 | 411,100 | 13,200 | 244,500 | 15,400 | 166,600 |
2024-10-25 | 22,600 | 399,800 | 8,600 | 237,400 | 14,000 | 162,400 |
2024-10-18 | 20,700 | 382,500 | 8,600 | 234,300 | 12,100 | 148,200 |
2024-10-11 | 28,900 | 358,400 | 8,900 | 227,800 | 20,000 | 130,600 |
2024-10-04 | 26,100 | 361,900 | 8,800 | 224,600 | 17,300 | 137,300 |
2024-09-27 | 27,700 | 351,200 | 9,000 | 224,700 | 18,700 | 126,500 |
2024-09-20 | 16,100 | 406,600 | 8,800 | 233,500 | 7,300 | 173,100 |
2024-09-13 | 20,700 | 417,300 | 9,000 | 234,900 | 11,700 | 182,400 |
2024-09-06 | 24,500 | 412,900 | 8,800 | 234,200 | 15,700 | 178,700 |
2024-08-30 | 19,700 | 405,300 | 900 | 228,300 | 18,800 | 177,000 |
2024-08-23 | 24,900 | 406,500 | 900 | 229,100 | 24,000 | 177,400 |
2024-08-16 | 18,100 | 411,400 | 400 | 229,300 | 17,700 | 182,100 |
2024-08-09 | 20,300 | 409,500 | 3,400 | 228,900 | 16,900 | 180,600 |
2024-08-02 | 19,800 | 503,700 | 3,300 | 277,400 | 16,500 | 226,300 |
2024-07-26 | 12,400 | 503,800 | 300 | 258,600 | 12,100 | 245,200 |
2024-07-19 | 13,000 | 498,200 | 100 | 250,400 | 12,900 | 247,800 |
2024-07-12 | 13,600 | 483,500 | 100 | 245,400 | 13,500 | 238,100 |
2024-07-05 | 17,500 | 480,000 | 200 | 245,900 | 17,300 | 234,100 |
2024-06-28 | 13,700 | 459,500 | 300 | 233,500 | 13,400 | 226,000 |
2024-06-21 | 20,300 | 477,000 | 1,200 | 252,300 | 19,100 | 224,700 |
2024-06-14 | 23,900 | 486,400 | 200 | 258,600 | 23,700 | 227,800 |
2024-06-07 | 15,600 | 457,600 | 200 | 244,700 | 15,400 | 212,900 |
2024-05-31 | 36,500 | 413,100 | 10,200 | 228,300 | 26,300 | 184,800 |
2024-05-24 | 34,700 | 409,000 | 10,300 | 230,600 | 24,400 | 178,400 |
2024-05-17 | 35,500 | 391,800 | 10,200 | 226,300 | 25,300 | 165,500 |
2024-05-10 | 38,700 | 397,900 | 12,100 | 216,900 | 26,600 | 181,000 |
2024-05-02 | 31,800 | 411,300 | 12,700 | 220,600 | 19,100 | 190,700 |
2024-04-26 | 33,400 | 398,000 | 14,000 | 217,100 | 19,400 | 180,900 |
2024-04-19 | 30,300 | 400,400 | 10,800 | 221,300 | 19,500 | 179,100 |
2024-04-12 | 29,600 | 417,300 | 11,000 | 226,600 | 18,600 | 190,700 |
2024-04-05 | 37,600 | 408,700 | 19,000 | 232,900 | 18,600 | 175,800 |
2024-03-29 | 36,200 | 399,900 | 18,600 | 231,800 | 17,600 | 168,100 |
2024-03-22 | 47,900 | 473,600 | 16,300 | 236,700 | 31,600 | 236,900 |
2024-03-15 | 35,900 | 534,800 | 15,700 | 280,700 | 20,200 | 254,100 |
2024-03-08 | 30,700 | 565,400 | 15,600 | 287,900 | 15,100 | 277,500 |
2024-03-01 | 32,100 | 575,000 | 15,600 | 293,200 | 16,500 | 281,800 |
2024-02-22 | 32,400 | 575,200 | 20,100 | 312,400 | 12,300 | 262,800 |
2024-02-16 | 39,000 | 563,500 | 22,800 | 309,000 | 16,200 | 254,500 |
2024-02-09 | 47,100 | 568,900 | 26,200 | 297,600 | 20,900 | 271,300 |
2024-02-02 | 33,300 | 639,100 | 23,600 | 296,200 | 9,700 | 342,900 |
2024-01-26 | 38,400 | 610,000 | 28,100 | 293,600 | 10,300 | 316,400 |
2024-01-19 | 44,600 | 619,700 | 28,000 | 296,300 | 16,600 | 323,400 |
2024-01-12 | 40,000 | 626,600 | 27,600 | 310,600 | 12,400 | 316,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 522,091 | 0.49% | ▼ | -112,188 | 2,353 | 2,388 | 2,352 | 2,371 | 416,500 |
2024-11-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 634,279 | 0.59% | ▼ | -82,955 | 2,419 | 2,479 | 2,416 | 2,450 | 968,500 |
2024-11-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 717,234 | 0.67% | ▲ | 179,000 | 2,326 | 2,329 | 2,302 | 2,307 | 335,100 |
2024-11-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 538,234 | 0.50% | ▲ | 2,308 | 2,357 | 2,304 | 2,308 | 580,400 | |
2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 299,938 | 0.28% | ▼ | -348,112 | 2,600 | 2,626 | 2,575 | 2,599 | 453,800 |
2024-09-11 | モルガン・スタンレーMUFG証券株式会社 | 648,050 | 0.61% | ▼ | 2,529 | 2,534 | 2,466 | 2,486 | 264,600 | |
2024-08-30 | JPM Securities Japan Co Ltd. | 520,426 | 0.49% | ▼ | -14,168 | 2,639 | 2,663 | 2,631 | 2,647 | 310,300 |
2024-08-29 | JPM Securities Japan Co Ltd. | 534,594 | 0.50% | ▲ | 2,646 | 2,661 | 2,627 | 2,641 | 328,600 | |
2024-08-21 | モルガン・スタンレーMUFG証券株式会社 | 993,309 | 0.93% | ▲ | 83,600 | 2,663 | 2,725 | 2,660 | 2,698 | 648,600 |
2024-08-20 | モルガン・スタンレーMUFG証券株式会社 | 909,709 | 0.85% | ▲ | 2,658 | 2,743 | 2,647 | 2,690 | 870,400 | |
2024-08-16 | モルガン・スタンレーMUFG証券株式会社 | 763,109 | 0.71% | ▲ | 104,800 | 2,645 | 2,645 | 2,601 | 2,633 | 373,500 |
2024-08-13 | モルガン・スタンレーMUFG証券株式会社 | 658,309 | 0.61% | ▲ | 94,600 | 2,501 | 2,543 | 2,501 | 2,541 | 393,200 |
2024-08-07 | モルガン・スタンレーMUFG証券株式会社 | 563,709 | 0.53% | ▲ | 2,450 | 2,571 | 2,450 | 2,480 | 864,400 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241107 | 15:30 | UBE | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241107 | 15:30 | UBE | 2025年3月期 第2四半期(中間期)決算 説明資料 |
20241025 | 15:00 | UBE | 持分法適用関連会社の解散に伴う持分法投資損失の計上について |
20241025 | 15:00 | UBE | 業績予想の修正に関するお知らせ |
20241003 | 15:05 | UBE | ドイツLANXESS社のウレタンシステムズ事業の取得について |
20240805 | 15:00 | UBE | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240805 | 15:00 | UBE | 2024年度 第1四半期決算 説明資料 |
20240725 | 15:00 | UBE | 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 |
20240626 | 17:00 | UBE | 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 |
20240521 | 09:30 | UBE | UBE Vision 2030 Transformation~1st Stage~ 経営概況説明会 |
20240513 | 15:00 | UBE | 2024年3月期 決算短信〔日本基準〕(連結) |
20240513 | 15:00 | UBE | 2023年度連結決算概要 2024年度連結業績予想 説明資料 |
20240425 | 15:00 | UBE | 代表取締役および取締役の異動に関するお知らせ |
20240425 | 15:00 | UBE | 業績予想の修正に関するお知らせ |
20240425 | 15:00 | UBE | 配当予想の修正(増配)に関するお知らせ |
20240229 | 17:00 | UBE | 米国における DMC・EMC プラント建設投資の決定および子会社への増資に関するお知らせ |
20240208 | 14:00 | UBE | 組織改訂並びに役員の異動に関するお知らせ |
20240208 | 14:00 | UBE | 代表取締役の異動に関するお知らせ |
20240205 | 15:00 | UBE | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
20240205 | 15:00 | UBE | 2023年度 第3四半期決算 説明資料 |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4208 | 1 | UBE株式会社 - UBE Corporation | 2024-12-30 18:22:36 |
4208 | 2 | 【10/3記者会見動画】ドイツLANXESS社のウレタン事業の取得について | UBE株式会社 - UBE Corporation | 2024-10-05 00:28:32 |
4208 | 2 | 2024/10/03IRニュース ドイツLANXESS社のウレタン事業の取得について_説明資料 | 2024-10-03 23:30:41 |
4208 | 2 | IRカレンダー | UBE株式会社 - UBE Corporation | 2024-10-01 23:28:45 |
4208 | 2 | 業績推移 | UBE株式会社 - UBE Corporation | 2024-10-01 23:28:43 |
4208 | 2 | アナリストカバレッジ | UBE株式会社 - UBE Corporation | 2024-10-01 23:28:41 |
4208 | 2 | 社債・格付情報 | UBE株式会社 - UBE Corporation | 2024-10-01 23:28:40 |
4208 | 2 | 株主還元に関する基本方針 | UBE株式会社 - UBE Corporation | 2024-10-01 23:28:39 |
4208 | 2 | 株式総会 | UBE株式会社 - UBE Corporation | 2024-10-01 23:28:37 |
4208 | 2 | 株式手続きのご案内 | UBE株式会社 - UBE Corporation | 2024-10-01 23:28:36 |