| 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 | 416 | 417 | 411 | 411 | 17,600 | 0 | 100% | 99% | 43% | -- | 102% | 101% | 102% | 92% | 101% |
| 20240726 | 411 | 427 | 411 | 421 | 19,500 | 10 | 102% | 102% | 111% | ▲ | 100% | 99% | 100% | 95% | 104% |
| 20240729 | 421 | 428 | 418 | 420 | 21,300 | -1 | 100% | 100% | 109% | ▼ | 99% | 94% | 100% | 94% | 104% |
| 20240730 | 420 | 421 | 417 | 417 | 9,500 | -3 | 99% | 99% | 45% | ▼▼ | 100% | 81% | 102% | 94% | 103% |
| 20240731 | 414 | 422 | 414 | 415 | 12,800 | -2 | 100% | 100% | 135% | ▼▼▼ | 99% | 80% | 100% | 93% | 102% |
| 20240801 | 420 | 423 | 412 | 417 | 27,500 | 2 | 100% | 99% | 215% | ▲ | 96% | 82% | 103% | 94% | 103% |
| 20240802 | 410 | 410 | 395 | 395 | 59,000 | -22 | 95% | 96% | 215% | ▼ | 84% | 91% | 112% | 89% | 100% |
| 20240805 | 375 | 375 | 315 | 315 | 109,800 | -80 | 80% | 84% | 186% | ▼▼ | 103% | 114% | 128% | 71% | 100% |
| 20240806 | 328 | 349 | 328 | 337 | 34,700 | 22 | 107% | 103% | 32% | ▲ | 103% | 121% | 133% | 76% | 107% |
| 20240807 | 317 | 348 | 317 | 325 | 178,700 | -12 | 96% | 103% | 515% | ▼ | 103% | 117% | 128% | 73% | 103% |
| 20240808 | 328 | 338 | 328 | 337 | 26,100 | 12 | 104% | 103% | 15% | ▲ | 101% | 114% | 125% | 76% | 107% |
| 20240809 | 337 | 348 | 330 | 341 | 34,400 | 4 | 101% | 101% | 132% | ▲▲ | 109% | 111% | 122% | 77% | 108% |
| 20240813 | 343 | 374 | 343 | 374 | 45,600 | 33 | 110% | 109% | 133% | ▲▲▲ | 103% | 103% | 112% | 84% | 119% |
| 20240814 | 375 | 398 | 375 | 385 | 54,500 | 11 | 103% | 103% | 120% | ▲▲▲▲ | 100% | 104% | 109% | 87% | 122% |
| 20240815 | 385 | 393 | 381 | 384 | 8,500 | -1 | 100% | 100% | 16% | ▼ | 98% | 109% | 108% | 86% | 122% |
| 20240816 | 384 | 384 | 373 | 378 | 25,900 | -6 | 98% | 98% | 305% | ▼▼ | 99% | 109% | 108% | 85% | 120% |
| 20240819 | 383 | 388 | 378 | 380 | 20,400 | 2 | 101% | 99% | 79% | ▲ | 101% | 110% | 108% | 85% | 121% |
| 20240820 | 383 | 392 | 379 | 387 | 20,700 | 7 | 102% | 101% | 101% | ▲▲ | 102% | 107% | 102% | 89% | 123% |
| 20240821 | 395 | 404 | 393 | 402 | 17,300 | 15 | 104% | 102% | 84% | ▲▲▲ | 103% | 102% | 98% | 95% | 128% |
| 20240822 | 407 | 421 | 405 | 419 | 30,600 | 17 | 104% | 103% | 177% | ▲▲▲▲ | 100% | 100% | 96% | 100% | 133% |
| 20240823 | 417 | 423 | 415 | 415 | 12,500 | -4 | 99% | 100% | 41% | ▼ | 100% | 100% | 90% | 99% | 132% |
| 20240826 | 421 | 425 | 417 | 421 | 9,900 | 6 | 101% | 100% | 79% | ▲ | 99% | 98% | 89% | 100% | 134% |
| 20240827 | 420 | 420 | 408 | 416 | 10,400 | -5 | 99% | 99% | 105% | ▼ | 98% | 98% | 87% | 99% | 132% |
| 20240828 | 424 | 424 | 414 | 414 | 14,900 | -2 | 100% | 98% | 143% | ▼▼ | 100% | 99% | 88% | 98% | 131% |
| 20240829 | 419 | 420 | 416 | 419 | 4,800 | 5 | 101% | 100% | 32% | ▲ | 98% | 97% | 89% | 100% | 133% |
| 20240830 | 418 | 418 | 411 | 411 | 14,400 | -8 | 98% | 98% | 300% | ▼ | 99% | 96% | 89% | 98% | 130% |
| 20240902 | 415 | 417 | 407 | 409 | 10,600 | -2 | 100% | 99% | 74% | ▼▼ | 101% | 98% | 91% | 97% | 130% |
| 20240903 | 408 | 414 | 404 | 414 | 14,200 | 5 | 101% | 101% | 134% | ▲ | 100% | 94% | 91% | 98% | 127% |
| 20240904 | 405 | 410 | 401 | 404 | 12,700 | -10 | 98% | 100% | 89% | ▼ | 100% | 94% | 93% | 96% | 124% |
| 20240905 | 400 | 405 | 399 | 400 | 14,300 | -4 | 99% | 100% | 113% | ▼▼ | 99% | 90% | 91% | 95% | 119% |
| 20240906 | 404 | 404 | 396 | 400 | 7,300 | 0 | 100% | 99% | 51% | -- | 99% | 96% | 96% | 95% | 117% |
| 20240909 | 384 | 384 | 360 | 380 | 61,000 | -20 | 95% | 99% | 836% | ▼ | 99% | 97% | 97% | 90% | 102% |
| 20240910 | 380 | 383 | 375 | 375 | 28,900 | -5 | 99% | 99% | 47% | ▼▼ | 97% | 98% | 103% | 89% | 100% |
| 20240911 | 376 | 376 | 350 | 365 | 73,600 | -10 | 97% | 97% | 255% | ▼▼▼ | 100% | 101% | 106% | 87% | 100% |
| 20240912 | 365 | 371 | 360 | 365 | 11,900 | 0 | 100% | 100% | 16% | -- | 99% | 99% | 104% | 87% | 100% |
| 20240913 | 372 | 372 | 366 | 367 | 3,200 | 2 | 101% | 99% | 27% | ▲ | 99% | 102% | 106% | 87% | 101% |
| 20240917 | 364 | 369 | 356 | 360 | 21,200 | -7 | 98% | 99% | 663% | ▼ | 100% | 99% | 105% | 86% | 100% |
| 20240918 | 368 | 368 | 364 | 367 | 6,400 | 7 | 102% | 100% | 30% | ▲ | 101% | 100% | 105% | 87% | 102% |
| 20240919 | 367 | 369 | 366 | 369 | 9,000 | 2 | 101% | 101% | 141% | ▲▲ | 101% | 100% | 105% | 88% | 103% |
| 20240920 | 366 | 373 | 366 | 370 | 13,200 | 1 | 100% | 101% | 147% | ▲▲▲ | 98% | 99% | 104% | 88% | 103% |
| 20240924 | 371 | 373 | 365 | 365 | 11,000 | -5 | 99% | 98% | 83% | ▼ | 99% | 99% | 106% | 87% | 101% |
| 20240925 | 365 | 367 | 363 | 363 | 7,900 | -2 | 99% | 99% | 72% | ▼▼ | 101% | 99% | 106% | 87% | 101% |
| 20240926 | 363 | 368 | 360 | 367 | 11,100 | 4 | 101% | 101% | 141% | ▲ | 100% | 98% | 105% | 88% | 102% |
| 20240927 | 367 | 370 | 361 | 366 | 12,400 | -1 | 100% | 100% | 112% | ▼ | 99% | 99% | 105% | 87% | 102% |
| 20240930 | 362 | 366 | 356 | 360 | 27,100 | -6 | 98% | 99% | 219% | ▼▼ | 99% | 101% | 104% | 87% | 100% |
| 20241001 | 361 | 361 | 358 | 358 | 4,700 | -2 | 99% | 99% | 17% | ▼▼▼ | 100% | 103% | 104% | 86% | 100% |
| 20241002 | 358 | 362 | 356 | 357 | 8,300 | -1 | 100% | 100% | 177% | ▼▼▼▼ | 99% | 102% | 103% | 86% | 100% |
| 20241003 | 361 | 361 | 356 | 358 | 7,500 | 1 | 100% | 99% | 90% | ▲ | 100% | 107% | 103% | 89% | 100% |
| 20241004 | 360 | 360 | 357 | 359 | 5,800 | 1 | 100% | 100% | 77% | ▲▲ | 100% | 107% | 102% | 90% | 101% |
| 20241007 | 362 | 363 | 359 | 363 | 11,000 | 4 | 101% | 100% | 190% | ▲▲▲ | 101% | 106% | 0% | 91% | 102% |
| 20241008 | 364 | 367 | 363 | 367 | 8,300 | 4 | 101% | 101% | 75% | ▲▲▲▲ | 99% | 103% | 0% | 97% | 103% |
| 20241009 | 367 | 367 | 362 | 364 | 9,900 | -3 | 99% | 99% | 119% | ▼ | 104% | 101% | 0% | 97% | 102% |
| 20241010 | 372 | 386 | 372 | 386 | 40,100 | 22 | 106% | 104% | 405% | ▲ | 101% | 98% | 0% | 100% | 108% |
| 20241011 | 380 | 385 | 377 | 385 | 12,800 | -1 | 100% | 101% | 32% | ▼ | 97% | 96% | 0% | 100% | 108% |
| 20241015 | 389 | 389 | 379 | 379 | 14,900 | -6 | 98% | 97% | 116% | ▼▼ | 98% | 98% | 0% | 98% | 106% |
| 20241016 | 380 | 380 | 372 | 374 | 19,000 | -5 | 99% | 98% | 128% | ▼▼▼ | 99% | 98% | 0% | 97% | 105% |
| 20241017 | 374 | 375 | 371 | 371 | 6,900 | -3 | 99% | 99% | 36% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 104% |
| 20241018 | 371 | 374 | 370 | 370 | 3,100 | -1 | 100% | 100% | 45% | ▼▼▼▼▼ | 101% | 0% | 0% | 96% | 104% |
| 20241021 | 370 | 374 | 370 | 372 | 5,500 | 2 | 101% | 101% | 177% | ▲ | 99% | 0% | 0% | 96% | 104% |
| 20241022 | 373 | 373 | 364 | 368 | 17,900 | -4 | 99% | 99% | 325% | ▼ | % | % | % | 95% | 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 | 0 | 247,900 | 0 | 147,400 | 0 | 100,500 |
| 2024-10-11 | 0 | 238,600 | 0 | 144,900 | 0 | 93,700 |
| 2024-10-04 | 0 | 237,200 | 0 | 146,500 | 0 | 90,700 |
| 2024-09-27 | 0 | 246,700 | 0 | 156,200 | 0 | 90,500 |
| 2024-09-20 | 0 | 244,200 | 0 | 153,800 | 0 | 90,400 |
| 2024-09-13 | 0 | 258,900 | 0 | 160,700 | 0 | 98,200 |
| 2024-09-06 | 0 | 269,700 | 0 | 167,400 | 0 | 102,300 |
| 2024-08-30 | 0 | 268,000 | 0 | 157,000 | 0 | 111,000 |
| 2024-08-23 | 0 | 258,300 | 0 | 143,900 | 0 | 114,400 |
| 2024-08-16 | 0 | 250,500 | 0 | 127,100 | 0 | 123,400 |
| 2024-08-09 | 0 | 236,800 | 0 | 106,100 | 0 | 130,700 |
| 2024-08-02 | 0 | 354,600 | 0 | 163,500 | 0 | 191,100 |
| 2024-07-26 | 0 | 359,100 | 0 | 165,500 | 0 | 193,600 |
| 2024-07-19 | 0 | 372,500 | 0 | 169,600 | 0 | 202,900 |
| 2024-07-12 | 0 | 374,700 | 0 | 170,000 | 0 | 204,700 |
| 2024-07-05 | 0 | 374,200 | 0 | 170,300 | 0 | 203,900 |
| 2024-06-28 | 0 | 393,800 | 0 | 171,900 | 0 | 221,900 |
| 2024-06-21 | 0 | 421,100 | 0 | 176,800 | 0 | 244,300 |
| 2024-06-14 | 0 | 431,100 | 0 | 175,400 | 0 | 255,700 |
| 2024-06-07 | 600 | 438,300 | 600 | 169,600 | 0 | 268,700 |
| 2024-05-31 | 0 | 433,100 | 0 | 167,900 | 0 | 265,200 |
| 2024-05-24 | 0 | 458,600 | 0 | 166,600 | 0 | 292,000 |
| 2024-05-17 | 0 | 483,000 | 0 | 173,900 | 0 | 309,100 |
| 2024-05-10 | 0 | 498,500 | 0 | 170,400 | 0 | 328,100 |
| 2024-05-02 | 0 | 513,100 | 0 | 168,600 | 0 | 344,500 |
| 2024-04-26 | 0 | 516,800 | 0 | 168,400 | 0 | 348,400 |
| 2024-04-19 | 0 | 546,500 | 0 | 168,800 | 0 | 377,700 |
| 2024-04-12 | 0 | 593,600 | 0 | 186,500 | 0 | 407,100 |
| 2024-04-05 | 0 | 629,800 | 0 | 178,500 | 0 | 451,300 |
| 2024-03-29 | 0 | 662,100 | 0 | 215,600 | 0 | 446,500 |
| 2024-03-22 | 0 | 678,100 | 0 | 221,500 | 0 | 456,600 |
| 2024-03-15 | 0 | 717,200 | 0 | 237,000 | 0 | 480,200 |
| 2024-03-08 | 7,100 | 724,300 | 7,100 | 227,300 | 0 | 497,000 |
| 2024-03-01 | 500 | 569,800 | 500 | 169,200 | 0 | 400,600 |
| 2024-02-22 | 0 | 552,200 | 0 | 160,100 | 0 | 392,100 |
| 2024-02-16 | 0 | 558,400 | 0 | 160,600 | 0 | 397,800 |
| 2024-02-09 | 0 | 607,200 | 0 | 164,600 | 0 | 442,600 |
| 2024-02-02 | 0 | 565,600 | 0 | 134,400 | 0 | 431,200 |
| 2024-01-26 | 0 | 547,700 | 0 | 128,600 | 0 | 419,100 |
| 2024-01-19 | 0 | 562,700 | 0 | 125,000 | 0 | 437,700 |
| 2024-01-12 | 0 | 576,600 | 0 | 124,600 | 0 | 452,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-08 | Barclays Capital Securities Ltd | 55,400 | 0.49% | ▼ | -1,500 | 328 | 338 | 328 | 337 | 26,100 |
| 2024-07-19 | Barclays Capital Securities Ltd | 56,900 | 0.51% | ▲ | 418 | 419 | 408 | 408 | 13,800 | |
| 2024-07-18 | Barclays Capital Securities Ltd | 4,100 | 0.03% | ▼ | -59,600 | 412 | 415 | 411 | 412 | 6,000 |
| 2024-07-18 | Barclays Capital Securities Ltd | 4,100 | 0.03% | ▼ | -59,600 | 412 | 415 | 411 | 412 | 6,000 |
| 2024-05-17 | モルガン・スタンレーMUFG証券株式会社 | 53,300 | 0.48% | ▼ | -10,200 | 412 | 425 | 412 | 424 | 23,500 |
| 2024-05-14 | モルガン・スタンレーMUFG証券株式会社 | 63,500 | 0.57% | ▼ | -8,900 | 434 | 436 | 424 | 435 | 27,000 |
| 2024-05-10 | Barclays Capital Securities Ltd | 63,700 | 0.57% | ▼ | -10,900 | 432 | 438 | 426 | 428 | 30,700 |
| 2024-05-08 | モルガン・スタンレーMUFG証券株式会社 | 72,400 | 0.65% | ▼ | -15,600 | 430 | 438 | 429 | 430 | 46,200 |
| 2024-05-08 | Barclays Capital Securities Ltd | 74,600 | 0.67% | ▼ | -8,700 | 430 | 438 | 429 | 430 | 46,200 |
| 2024-05-07 | Barclays Capital Securities Ltd | 83,300 | 0.75% | ▼ | -5,600 | 423 | 429 | 414 | 424 | 50,900 |
| 2024-04-24 | モルガン・スタンレーMUFG証券株式会社 | 88,000 | 0.79% | ▼ | -11,200 | 415 | 423 | 415 | 416 | 26,000 |
| 2024-04-19 | モルガン・スタンレーMUFG証券株式会社 | 99,200 | 0.89% | ▼ | -9,300 | 416 | 418 | 391 | 402 | 98,300 |
| 2024-04-18 | モルガン・スタンレーMUFG証券株式会社 | 108,500 | 0.97% | ▼ | -5,100 | 409 | 421 | 408 | 417 | 32,800 |
| 2024-04-16 | モルガン・スタンレーMUFG証券株式会社 | 113,600 | 1.02% | ▼ | -16,400 | 402 | 411 | 398 | 409 | 110,000 |
| 2024-04-16 | UBS AG | 47,200 | 0.42% | ▼ | -9,100 | 402 | 411 | 398 | 409 | 110,000 |
| 2024-04-15 | Barclays Capital Securities Ltd | 88,900 | 0.80% | ▲ | 2,800 | 417 | 417 | 405 | 406 | 68,700 |
| 2024-04-15 | モルガン・スタンレーMUFG証券株式会社 | 130,000 | 1.17% | ▼ | -9,500 | 417 | 417 | 405 | 406 | 68,700 |
| 2024-04-12 | モルガン・スタンレーMUFG証券株式会社 | 139,500 | 1.25% | ▼ | -14,600 | 422 | 431 | 411 | 422 | 132,200 |
| 2024-04-12 | UBS AG | 56,300 | 0.50% | ▲ | 6,700 | 422 | 431 | 411 | 422 | 132,200 |
| 2024-04-11 | Barclays Capital Securities Ltd | 86,100 | 0.77% | ▲ | 18,800 | 435 | 436 | 426 | 429 | 85,900 |
| 2024-04-09 | モルガン・スタンレーMUFG証券株式会社 | 154,100 | 1.38% | ▼ | -12,100 | 437 | 447 | 437 | 446 | 18,800 |
| 2024-04-05 | MERRILL LYNCH INTERNATIONAL | 54,900 | 0.49% | ▼ | -800 | 435 | 441 | 432 | 435 | 83,400 |
| 2024-04-04 | MERRILL LYNCH INTERNATIONAL | 55,700 | 0.50% | ▼ | -1,900 | 445 | 450 | 441 | 449 | 46,400 |
| 2024-04-03 | モルガン・スタンレーMUFG証券株式会社 | 166,200 | 1.49% | ▼ | -5,800 | 456 | 456 | 442 | 444 | 71,300 |
| 2024-04-03 | MERRILL LYNCH INTERNATIONAL | 57,600 | 0.51% | ▲ | 9,700 | 456 | 456 | 442 | 444 | 71,300 |
| 2024-04-02 | モルガン・スタンレーMUFG証券株式会社 | 172,000 | 1.55% | ▲ | 6,700 | 467 | 467 | 458 | 458 | 57,900 |
| 2024-03-29 | モルガン・スタンレーMUFG証券株式会社 | 165,300 | 1.48% | ▼ | -8,000 | 474 | 482 | 474 | 481 | 22,500 |
| 2024-03-21 | モルガン・スタンレーMUFG証券株式会社 | 173,300 | 1.56% | ▼ | -4,700 | 496 | 499 | 489 | 494 | 83,100 |
| 2024-03-19 | モルガン・スタンレーMUFG証券株式会社 | 178,000 | 1.60% | ▲ | 2,100 | 496 | 497 | 488 | 491 | 59,900 |
| 2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 175,900 | 1.58% | ▼ | -11,000 | 500 | 507 | 496 | 496 | 40,100 |
| 2024-03-13 | モルガン・スタンレーMUFG証券株式会社 | 186,900 | 1.68% | ▼ | -2,400 | 521 | 531 | 499 | 499 | 119,800 |
| 2024-03-11 | モルガン・スタンレーMUFG証券株式会社 | 189,300 | 1.70% | ▲ | 15,900 | 504 | 519 | 493 | 516 | 199,800 |
| 2024-03-08 | モルガン・スタンレーMUFG証券株式会社 | 173,400 | 1.56% | ▲ | 15,900 | 531 | 542 | 506 | 534 | 163,800 |
| 2024-03-06 | モルガン・スタンレーMUFG証券株式会社 | 157,500 | 1.41% | ▲ | 7,000 | 516 | 545 | 507 | 540 | 259,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240910 | 15:15 | ユークス | 2025年1月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240910 | 15:15 | ユークス | 組織変更、役員の人事異動及び人事異動に関するお知らせ |
| 20240906 | 15:15 | ユークス | 業績予想および配当予想の修正に関するお知らせ |
| 20240906 | 15:15 | ユークス | コミットメントライン契約の締結に関するお知らせ |
| 20240823 | 15:15 | ユークス | 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 |
| 20240723 | 15:15 | ユークス | 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 |
| 20240723 | 15:15 | ユークス | 社外取締役の辞任に関するお知らせ |
| 20240607 | 15:15 | ユークス | 2025年1月期第1四半期決算短信〔日本基準〕（連結） |
| 20240517 | 11:00 | ユークス | コミットメントライン契約の締結に関するお知らせ |
| 20240327 | 16:00 | ユークス | 組織変更及び取締役の管掌変更に関するお知らせ |
| 20240308 | 15:15 | ユークス | 2024年1月期決算短信〔日本基準〕（連結） |
| 20240112 | 15:00 | ユークス | 主要株主の異動（予定）および公開買付けに準ずる行為として政令で定める買い集め行為に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4334 | 1 | 株式会社ユークス | 2024-10-23 10:20:48 |
| 4334 | 2 | 2024.09.10IR TOPICS組織変更、役員の人事異動及び人事異動に関するお知らせ | 2024-09-10 17:30:25 |
| 4334 | 2 | 2024.09.06IR TOPICS業績予想および配当予想の修正に関するお知らせ | 2024-09-07 02:30:14 |
| 4334 | 2 | 2024.09.06IR TOPICSコミットメントライン契約の締結に関するお知らせ | 2024-09-07 02:30:13 |
| 4334 | 2 | 2024.08.23IR TOPICS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 | 2024-08-24 00:29:39 |
| 4334 | 2 | 2024.07.23IR TOPICS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 | 2024-07-23 22:30:17 |
| 4334 | 2 | 2024.07.23IR TOPICS社外取締役の辞任に関するお知らせ | 2024-07-23 22:30:16 |
| 4334 | 2 | 2024.05.17IR TOPICSコミットメントライン契約の締結に関するお知らせ | 2024-06-18 14:50:56 |
| 4334 | 2 | Inquiries about IR | YUKE'S Co., Ltd. | 2024-06-18 13:20:19 |
| 4334 | 2 | IRリリース | 株式会社ユークス | 2024-06-14 12:41:27 |