| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,033 | 1,035 | 1,029 | 1,029 | 2,900 | -2 | 100% | 100% | 116% | ▼ | 100% | 103% | 117% | 93% | 100% |
| 20250121 | 1,036 | 1,038 | 1,026 | 1,038 | 2,000 | 9 | 101% | 100% | 69% | ▲ | 100% | 103% | 117% | 93% | 101% |
| 20250122 | 1,036 | 1,043 | 1,025 | 1,032 | 2,100 | -6 | 99% | 100% | 105% | ▼ | 100% | 102% | 116% | 93% | 101% |
| 20250123 | 1,045 | 1,045 | 1,040 | 1,045 | 600 | 13 | 101% | 100% | 29% | ▲ | 99% | 103% | 114% | 94% | 102% |
| 20250124 | 1,062 | 1,066 | 1,052 | 1,056 | 4,000 | 11 | 101% | 99% | 667% | ▲▲ | 100% | 103% | 114% | 95% | 103% |
| 20250127 | 1,064 | 1,065 | 1,046 | 1,065 | 3,200 | 9 | 101% | 100% | 80% | ▲▲▲ | 100% | 102% | 114% | 96% | 104% |
| 20250128 | 1,057 | 1,065 | 1,056 | 1,060 | 2,100 | -5 | 100% | 100% | 66% | ▼ | 100% | 100% | 113% | 95% | 103% |
| 20250129 | 1,069 | 1,079 | 1,059 | 1,064 | 3,500 | 4 | 100% | 100% | 167% | ▲ | 103% | 102% | 114% | 96% | 104% |
| 20250130 | 1,064 | 1,100 | 1,061 | 1,092 | 4,100 | 28 | 103% | 103% | 117% | ▲▲ | 99% | 101% | 110% | 98% | 107% |
| 20250131 | 1,096 | 1,096 | 1,077 | 1,081 | 2,900 | -11 | 99% | 99% | 71% | ▼ | 100% | 104% | 112% | 97% | 105% |
| 20250203 | 1,071 | 1,100 | 1,056 | 1,070 | 10,300 | -11 | 99% | 100% | 355% | ▼▼ | 98% | 102% | 107% | 96% | 104% |
| 20250204 | 1,090 | 1,090 | 1,062 | 1,064 | 2,500 | -6 | 99% | 98% | 24% | ▼▼▼ | 99% | 102% | 105% | 96% | 104% |
| 20250205 | 1,094 | 1,094 | 1,081 | 1,081 | 2,400 | 17 | 102% | 99% | 96% | ▲ | 103% | 104% | 106% | 97% | 105% |
| 20250206 | 1,081 | 1,110 | 1,081 | 1,109 | 2,100 | 28 | 103% | 103% | 88% | ▲▲ | 101% | 110% | 104% | 100% | 108% |
| 20250207 | 1,100 | 1,109 | 1,087 | 1,109 | 2,700 | 0 | 100% | 101% | 129% | -- | 98% | 108% | 102% | 100% | 108% |
| 20250210 | 1,120 | 1,124 | 1,100 | 1,100 | 7,200 | -9 | 99% | 98% | 267% | ▼ | 100% | 108% | 103% | 99% | 107% |
| 20250212 | 1,119 | 1,119 | 1,107 | 1,114 | 5,500 | 14 | 101% | 100% | 76% | ▲ | 101% | 108% | 105% | 100% | 109% |
| 20250213 | 1,112 | 1,139 | 1,112 | 1,125 | 6,100 | 11 | 101% | 101% | 111% | ▲▲ | 106% | 103% | 104% | 100% | 110% |
| 20250214 | 1,137 | 1,315 | 1,130 | 1,209 | 57,400 | 84 | 107% | 106% | 941% | ▲▲▲ | 99% | 96% | 101% | 100% | 117% |
| 20250217 | 1,179 | 1,179 | 1,126 | 1,162 | 24,600 | -47 | 96% | 99% | 43% | ▼ | 103% | 97% | 101% | 96% | 113% |
| 20250218 | 1,172 | 1,215 | 1,163 | 1,204 | 12,600 | 42 | 104% | 103% | 51% | ▲ | 97% | 95% | 99% | 100% | 117% |
| 20250219 | 1,204 | 1,204 | 1,169 | 1,169 | 7,600 | -35 | 97% | 97% | 60% | ▼ | 98% | 98% | 103% | 97% | 113% |
| 20250220 | 1,160 | 1,162 | 1,128 | 1,137 | 3,300 | -32 | 97% | 98% | 43% | ▼▼ | 99% | 98% | 104% | 94% | 109% |
| 20250225 | 1,151 | 1,151 | 1,126 | 1,134 | 7,400 | -3 | 100% | 99% | 224% | ▼▼▼ | 103% | 101% | 107% | 94% | 107% |
| 20250226 | 1,111 | 1,140 | 1,106 | 1,140 | 14,300 | 6 | 101% | 103% | 193% | ▲ | 100% | 98% | 105% | 94% | 108% |
| 20250227 | 1,139 | 1,139 | 1,133 | 1,139 | 3,500 | -1 | 100% | 100% | 24% | ▼ | 99% | 98% | 105% | 94% | 107% |
| 20250228 | 1,139 | 1,139 | 1,111 | 1,129 | 2,600 | -10 | 99% | 99% | 74% | ▼▼ | 99% | 102% | 106% | 93% | 106% |
| 20250303 | 1,124 | 1,128 | 1,111 | 1,117 | 52,600 | -12 | 99% | 99% | 2023% | ▼▼▼ | 102% | 104% | 108% | 92% | 105% |
| 20250304 | 1,102 | 1,135 | 1,102 | 1,120 | 7,500 | 3 | 100% | 102% | 14% | ▲ | 100% | 100% | 110% | 93% | 105% |
| 20250305 | 1,120 | 1,120 | 1,112 | 1,119 | 3,100 | -1 | 100% | 100% | 41% | ▼ | 101% | 102% | 112% | 93% | 105% |
| 20250306 | 1,101 | 1,117 | 1,101 | 1,117 | 7,100 | -2 | 100% | 101% | 229% | ▼▼ | 104% | 103% | 112% | 92% | 105% |
| 20250307 | 1,100 | 1,162 | 1,100 | 1,147 | 11,700 | 30 | 103% | 104% | 165% | ▲ | 98% | 102% | 108% | 95% | 106% |
| 20250310 | 1,146 | 1,146 | 1,117 | 1,125 | 5,900 | -22 | 98% | 98% | 50% | ▼ | 100% | 105% | 110% | 93% | 102% |
| 20250311 | 1,125 | 1,130 | 1,110 | 1,123 | 4,500 | -2 | 100% | 100% | 76% | ▼▼ | 99% | 106% | 110% | 93% | 102% |
| 20250312 | 1,127 | 1,134 | 1,117 | 1,121 | 4,300 | -2 | 100% | 99% | 96% | ▼▼▼ | 101% | 106% | 110% | 93% | 102% |
| 20250313 | 1,122 | 1,141 | 1,122 | 1,136 | 5,000 | 15 | 101% | 101% | 116% | ▲ | 103% | 105% | 108% | 94% | 102% |
| 20250314 | 1,139 | 1,170 | 1,123 | 1,169 | 7,500 | 33 | 103% | 103% | 150% | ▲▲ | 99% | 100% | 104% | 97% | 105% |
| 20250317 | 1,193 | 1,193 | 1,151 | 1,180 | 6,700 | 11 | 101% | 99% | 89% | ▲▲▲ | 101% | 100% | 104% | 98% | 106% |
| 20250318 | 1,182 | 1,191 | 1,158 | 1,189 | 8,600 | 9 | 101% | 101% | 128% | ▲▲▲▲ | 101% | 100% | 102% | 99% | 106% |
| 20250319 | 1,175 | 1,194 | 1,171 | 1,183 | 3,200 | -6 | 99% | 101% | 37% | ▼ | 101% | 100% | 99% | 98% | 106% |
| 20250321 | 1,180 | 1,194 | 1,178 | 1,193 | 3,400 | 10 | 101% | 101% | 106% | ▲ | 99% | 99% | 98% | 100% | 107% |
| 20250324 | 1,194 | 1,194 | 1,179 | 1,181 | 4,000 | -12 | 99% | 99% | 118% | ▼ | 98% | 100% | 98% | 99% | 106% |
| 20250325 | 1,191 | 1,191 | 1,156 | 1,171 | 5,100 | -10 | 99% | 98% | 128% | ▼▼ | 98% | 101% | 99% | 98% | 105% |
| 20250326 | 1,183 | 1,184 | 1,164 | 1,164 | 1,400 | -7 | 99% | 98% | 27% | ▼▼▼ | 101% | 106% | 100% | 98% | 104% |
| 20250327 | 1,164 | 1,180 | 1,164 | 1,179 | 2,700 | 15 | 101% | 101% | 193% | ▲ | 100% | 104% | 98% | 99% | 106% |
| 20250328 | 1,190 | 1,196 | 1,165 | 1,185 | 6,800 | 6 | 101% | 100% | 252% | ▲▲ | 102% | 102% | 100% | 99% | 106% |
| 20250331 | 1,170 | 1,195 | 1,166 | 1,195 | 6,800 | 10 | 101% | 102% | 100% | ▲▲▲ | 99% | 94% | 98% | 100% | 107% |
| 20250401 | 1,195 | 1,195 | 1,175 | 1,180 | 4,300 | -15 | 99% | 99% | 63% | ▼ | 103% | 90% | 98% | 99% | 106% |
| 20250402 | 1,194 | 1,235 | 1,190 | 1,235 | 24,700 | 55 | 105% | 103% | 574% | ▲ | 100% | 91% | 97% | 100% | 111% |
| 20250403 | 1,197 | 1,230 | 1,162 | 1,199 | 16,300 | -36 | 97% | 100% | 66% | ▼ | 97% | 98% | 0% | 97% | 107% |
| 20250404 | 1,158 | 1,163 | 1,065 | 1,120 | 24,600 | -79 | 93% | 97% | 151% | ▼▼ | 98% | 104% | 0% | 91% | 100% |
| 20250408 | 1,093 | 1,123 | 1,068 | 1,069 | 8,700 | -51 | 95% | 98% | 35% | ▼▼▼ | 99% | 107% | 0% | 87% | 100% |
| 20250409 | 1,069 | 1,098 | 1,057 | 1,060 | 6,500 | -9 | 99% | 99% | 75% | ▼▼▼▼ | 96% | 103% | 0% | 86% | 100% |
| 20250410 | 1,130 | 1,135 | 1,085 | 1,085 | 3,200 | 25 | 102% | 96% | 49% | ▲ | 106% | 108% | 0% | 88% | 102% |
| 20250411 | 1,071 | 1,140 | 1,070 | 1,140 | 11,600 | 55 | 105% | 106% | 363% | ▲▲ | 99% | 102% | 0% | 92% | 108% |
| 20250414 | 1,140 | 1,145 | 1,073 | 1,125 | 9,100 | -15 | 99% | 99% | 78% | ▼ | 102% | 104% | 0% | 91% | 106% |
| 20250415 | 1,125 | 1,150 | 1,125 | 1,148 | 3,100 | 23 | 102% | 102% | 34% | ▲ | 101% | 0% | 0% | 93% | 108% |
| 20250416 | 1,150 | 1,166 | 1,136 | 1,162 | 4,200 | 14 | 101% | 101% | 135% | ▲▲ | 100% | 0% | 0% | 94% | 110% |
| 20250417 | 1,163 | 1,163 | 1,150 | 1,162 | 2,600 | 0 | 100% | 100% | 62% | -- | 101% | 0% | 0% | 94% | 110% |
| 20250418 | 1,160 | 1,170 | 1,144 | 1,166 | 5,500 | 4 | 100% | 101% | 212% | ▲ | % | % | % | 94% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 118,900 | 0 | 49,400 | 0 | 69,500 |
| 2025-04-04 | 400 | 114,300 | 0 | 44,900 | 400 | 69,400 |
| 2025-03-28 | 0 | 117,800 | 0 | 50,200 | 0 | 67,600 |
| 2025-03-21 | 0 | 120,000 | 0 | 50,000 | 0 | 70,000 |
| 2025-03-14 | 0 | 119,400 | 0 | 48,400 | 0 | 71,000 |
| 2025-03-07 | 0 | 117,500 | 0 | 45,400 | 0 | 72,100 |
| 2025-02-28 | 0 | 73,200 | 0 | 41,800 | 0 | 31,400 |
| 2025-02-21 | 100 | 76,000 | 0 | 40,900 | 100 | 35,100 |
| 2025-02-14 | 300 | 85,900 | 0 | 54,600 | 300 | 31,300 |
| 2025-02-07 | 100 | 76,900 | 0 | 49,000 | 100 | 27,900 |
| 2025-01-31 | 100 | 89,800 | 0 | 54,800 | 100 | 35,000 |
| 2025-01-24 | 200 | 92,300 | 0 | 55,800 | 200 | 36,500 |
| 2025-01-17 | 100 | 96,500 | 0 | 56,900 | 100 | 39,600 |
| 2025-01-10 | 1,000 | 96,100 | 0 | 57,000 | 1,000 | 39,100 |
| 2024-12-27 | 200 | 95,500 | 0 | 57,500 | 200 | 38,000 |
| 2024-12-20 | 100 | 96,300 | 0 | 54,800 | 100 | 41,500 |
| 2024-12-13 | 0 | 123,800 | 0 | 46,100 | 0 | 77,700 |
| 2024-12-06 | 200 | 123,500 | 0 | 46,200 | 200 | 77,300 |
| 2024-11-29 | 1,700 | 84,700 | 0 | 47,200 | 1,700 | 37,500 |
| 2024-11-22 | 1,700 | 92,500 | 0 | 46,300 | 1,700 | 46,200 |
| 2024-11-15 | 0 | 89,700 | 0 | 48,900 | 0 | 40,800 |
| 2024-11-08 | 100 | 90,000 | 0 | 52,500 | 100 | 37,500 |
| 2024-11-01 | 0 | 88,800 | 0 | 51,600 | 0 | 37,200 |
| 2024-10-25 | 200 | 87,000 | 0 | 48,800 | 200 | 38,200 |
| 2024-10-18 | 1,000 | 90,400 | 0 | 53,800 | 1,000 | 36,600 |
| 2024-10-11 | 1,100 | 90,700 | 0 | 53,700 | 1,100 | 37,000 |
| 2024-10-04 | 1,000 | 89,400 | 0 | 53,700 | 1,000 | 35,700 |
| 2024-09-27 | 1,300 | 91,200 | 0 | 53,700 | 1,300 | 37,500 |
| 2024-09-20 | 1,500 | 98,600 | 0 | 57,400 | 1,500 | 41,200 |
| 2024-09-13 | 1,800 | 96,600 | 0 | 56,900 | 1,800 | 39,700 |
| 2024-09-06 | 2,600 | 101,000 | 0 | 55,000 | 2,600 | 46,000 |
| 2024-08-30 | 1,300 | 104,900 | 0 | 58,900 | 1,300 | 46,000 |
| 2024-08-23 | 1,700 | 103,800 | 0 | 56,700 | 1,700 | 47,100 |
| 2024-08-16 | 400 | 96,900 | 100 | 56,700 | 300 | 40,200 |
| 2024-08-09 | 0 | 102,500 | 0 | 62,200 | 0 | 40,300 |
| 2024-08-02 | 0 | 122,700 | 0 | 76,100 | 0 | 46,600 |
| 2024-07-26 | 200 | 125,500 | 0 | 81,500 | 200 | 44,000 |
| 2024-07-19 | 200 | 134,500 | 0 | 87,500 | 200 | 47,000 |
| 2024-07-12 | 200 | 132,900 | 0 | 90,700 | 200 | 42,200 |
| 2024-07-05 | 300 | 124,700 | 0 | 80,300 | 300 | 44,400 |
| 2024-06-28 | 500 | 129,600 | 0 | 85,200 | 500 | 44,400 |
| 2024-06-21 | 300 | 127,900 | 0 | 82,900 | 300 | 45,000 |
| 2024-06-14 | 300 | 130,800 | 0 | 85,200 | 300 | 45,600 |
| 2024-06-07 | 400 | 131,400 | 0 | 75,300 | 400 | 56,100 |
| 2024-05-31 | 600 | 130,300 | 0 | 72,300 | 600 | 58,000 |
| 2024-05-24 | 14,900 | 108,900 | 0 | 66,300 | 14,900 | 42,600 |
| 2024-05-17 | 600 | 98,900 | 0 | 61,100 | 600 | 37,800 |
| 2024-05-10 | 1,100 | 98,200 | 0 | 60,700 | 1,100 | 37,500 |
| 2024-05-02 | 1,100 | 98,800 | 0 | 60,200 | 1,100 | 38,600 |
| 2024-04-26 | 500 | 103,400 | 0 | 61,000 | 500 | 42,400 |
| 2024-04-19 | 500 | 116,900 | 0 | 72,500 | 500 | 44,400 |
| 2024-04-12 | 500 | 124,100 | 0 | 75,700 | 500 | 48,400 |
| 2024-04-05 | 500 | 128,600 | 0 | 75,600 | 500 | 53,000 |
| 2024-03-29 | 500 | 131,100 | 0 | 77,100 | 500 | 54,000 |
| 2024-03-22 | 300 | 160,500 | 0 | 78,800 | 300 | 81,700 |
| 2024-03-15 | 400 | 168,100 | 0 | 80,700 | 400 | 87,400 |
| 2024-03-08 | 500 | 161,600 | 0 | 86,900 | 500 | 74,700 |
| 2024-03-01 | 300 | 159,900 | 0 | 87,800 | 300 | 72,100 |
| 2024-02-22 | 900 | 173,100 | 0 | 96,400 | 900 | 76,700 |
| 2024-02-16 | 900 | 171,800 | 0 | 96,800 | 900 | 75,000 |
| 2024-02-09 | 1,000 | 148,100 | 0 | 74,200 | 1,000 | 73,900 |
| 2024-02-02 | 1,000 | 146,600 | 0 | 75,900 | 1,000 | 70,700 |
| 2024-01-26 | 1,300 | 147,500 | 0 | 77,000 | 1,300 | 70,500 |
| 2024-01-19 | 1,000 | 151,600 | 0 | 79,600 | 1,000 | 72,000 |
| 2024-01-12 | 1,300 | 149,900 | 0 | 77,300 | 1,300 | 72,600 |
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 |
|---|---|---|---|---|---|
| S100TK84 | 350 | 2024-06-05 11:35 | ユナイトアンドグロウ株式会社 | 須田 騎一朗 | 変更報告書 |
| S100TIIV | 350 | 2024-05-29 11:42 | ユナイトアンドグロウ株式会社 | 須田 騎一朗 | 変更報告書 |
| S100TCRR | 350 | 2024-05-07 14:33 | ユナイトアンドグロウ株式会社 | 須田 騎一朗 | 変更報告書 |
| S100TBPO | 360 | 2024-04-25 12:02 | ユナイトアンドグロウ株式会社 | 須田 騎一朗 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TBJT | 350 | 2024-04-24 13:57 | ユナイトアンドグロウ株式会社 | 須田 騎一朗 | 変更報告書 |
| S100T37W | 350 | 2024-03-22 12:52 | ユナイトアンドグロウ株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4486 | 1 | ユナイトアンドグロウ株式会社 - コーポレートITのシェアード社員 | 2025-04-20 00:22:11 |
| 4486 | 2 | 免責事項 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:08:05 |
| 4486 | 2 | よくあるご質問 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:08:03 |
| 4486 | 2 | IRスケジュール - ユナイトアンドグロウ株式会社 | 2024-06-19 14:08:02 |
| 4486 | 2 | 電子公告 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:08:01 |
| 4486 | 2 | 株主総会 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:07:59 |
| 4486 | 2 | 配当状況 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:07:58 |
| 4486 | 2 | 銘柄基本情報 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:07:56 |
| 4486 | 2 | 株式情報 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:07:55 |
| 4486 | 2 | 財務・業績情報 - ユナイトアンドグロウ株式会社 | 2024-06-19 14:07:54 |