4732--USS-【サービス業】【中古車】中古車オークション運営最大手、中古車買い取り店「ラビット」展開
売上高:976060-当期純利益:329060-総資産:2715570-時価:718058000----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501201,3591,3591,3471,347922,2007100%99%105%▲▲▲▲100%101%104%97%103%
202501211,3611,3681,3531,366743,50020101%100%81%▲▲▲▲▲99%102%102%99%104%
202501221,3691,3731,3571,360689,200-6100%99%93%100%104%103%98%104%
202501231,3581,3661,3521,361773,3001100%100%112%100%103%103%98%104%
202501241,3661,3701,3601,363686,4002100%100%89%▲▲100%102%102%98%104%
202501271,3741,3801,3601,378726,50015101%100%106%▲▲▲101%101%102%99%105%
202501281,3801,3951,3801,394674,60016101%101%93%▲▲▲▲101%101%101%100%106%
202501291,3901,4091,3881,4061,049,70012101%101%156%▲▲▲▲▲100%100%99%100%107%
202501301,4091,4151,4011,405864,100-1100%100%82%100%99%100%100%107%
202501311,3971,4061,3931,3941,250,800-1299%100%145%▼▼101%101%102%99%106%
202502031,3661,3901,3601,3791,301,800-1599%101%104%▼▼▼101%98%100%98%105%
202502041,3931,4221,3821,4111,852,80032102%101%142%98%99%101%100%108%
202502051,4011,4041,3601,3671,991,100-4497%98%107%101%103%104%97%104%
202502061,3601,3831,3521,3781,343,70011101%101%67%99%102%103%98%105%
202502071,3751,3831,3651,365791,300-1399%99%59%100%102%104%97%104%
202502101,3651,3691,3561,3671,101,6002100%100%139%100%101%103%97%104%
202502121,3851,3951,3791,3881,159,70021102%100%105%▲▲100%99%101%98%105%
202502131,4041,4071,3951,401779,40013101%100%67%▲▲▲99%99%103%99%105%
202502141,3991,4051,3831,384790,800-1799%99%101%100%100%103%98%103%
202502171,3921,4081,3921,392654,2008101%100%83%100%99%104%99%103%
202502181,4001,4001,3891,393567,6002100%100%87%▲▲99%100%105%99%102%
202502191,3891,3951,3811,381585,000-1299%99%103%100%100%106%98%102%
202502201,3801,3841,3681,374773,000-899%100%132%▼▼101%101%106%97%101%
202502251,3761,3991,3751,3881,136,50015101%101%147%99%100%105%98%102%
202502261,3901,3901,3691,380860,400-899%99%76%100%100%106%98%101%
202502271,3801,3851,3651,384880,9004100%100%102%99%101%106%98%101%
202502281,3821,3851,3621,3711,210,800-1399%99%137%101%103%107%97%100%
202503031,3721,3941,3721,392739,60021102%101%61%98%101%105%99%102%
202503041,3981,3991,3681,3741,172,600-1899%98%159%100%103%106%97%101%
202503051,3741,3901,3701,3701,017,300-4100%100%87%▼▼101%103%106%97%100%
202503061,3751,3991,3731,3911,197,40021102%101%118%101%102%104%99%102%
202503071,4001,4271,3951,4181,783,90027102%101%149%▲▲99%100%102%100%104%
202503101,4291,4291,4101,4111,322,600-7100%99%74%100%102%104%100%103%
202503111,4021,4111,3861,4051,624,100-7100%100%123%▼▼101%103%103%99%103%
202503121,4011,4201,4001,4121,043,5007100%101%64%100%102%99%100%103%
202503131,4241,4301,4171,4241,370,30012101%100%131%▲▲100%104%99%100%104%
202503141,4101,4341,4011,4171,492,000-7100%100%109%100%102%97%100%103%
202503171,4301,4461,4301,4371,003,10020101%100%67%99%100%95%100%105%
202503181,4501,4501,4371,4381,156,1001100%99%115%▲▲100%100%95%100%105%
202503191,4511,4601,4481,449908,40012101%100%79%▲▲▲102%101%97%100%106%
202503211,4401,4711,4401,4621,775,60013101%102%195%▲▲▲▲98%99%96%100%107%
202503241,4581,4581,4211,4321,055,700-3098%98%59%101%98%97%98%105%
202503251,4411,4601,4341,452887,90020101%101%84%100%96%96%99%106%
202503261,4551,4661,4501,4521,015,8000100%100%114%--100%96%96%99%106%
202503271,4501,4551,4291,4451,669,100-7100%100%164%100%96%99%99%105%
202503281,4141,4271,4051,4161,568,000-2998%100%94%▼▼100%99%100%97%103%
202503311,3911,4041,3831,3921,635,100-2498%100%104%▼▼▼98%97%99%95%102%
202504011,4081,4081,3821,386770,900-6100%98%47%▼▼▼▼98%96%101%95%101%
202504021,3871,3871,3511,3591,247,200-2798%98%162%▼▼▼▼▼103%104%106%93%100%
202504031,3131,3591,3111,3531,242,100-6100%103%100%▼▼▼▼▼▼100%100%0%93%100%
202504041,3671,3831,3571,3721,664,90019101%100%134%99%101%0%94%101%
202504081,3451,3481,3211,3331,586,000-3997%99%95%99%103%0%91%100%
202504091,3301,3311,3061,3211,143,200-1299%99%72%▼▼101%102%0%90%100%
202504101,3511,3701,3411,3671,094,30046103%101%96%101%104%0%93%103%
202504111,3371,3601,3341,3471,513,100-2099%101%138%100%103%0%92%102%
202504141,3581,3611,3481,3551,126,3008101%100%74%100%103%0%93%103%
202504151,3611,3851,3601,3671,101,70012101%100%98%▲▲101%0%0%94%104%
202504161,3711,3851,3691,384664,00017101%101%60%▲▲▲101%0%0%95%105%
202504171,3701,3841,3701,380565,100-4100%101%85%100%0%0%94%104%
202504181,3931,3971,3791,397610,50017101%100%108%%%%96%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-1159,40069,40055,80016,5003,60052,900
2025-04-0466,70070,80055,80016,20010,90054,600
2025-03-2872,80065,20054,90023,60017,90041,600
2025-03-21370,60069,100343,30024,80027,30044,300
2025-03-14201,30074,500186,90023,60014,40050,900
2025-03-07133,80071,600116,40023,70017,40047,900
2025-02-2869,10083,30057,80024,80011,30058,500
2025-02-2155,30072,80040,50023,50014,80049,300
2025-02-1450,50071,10038,40021,50012,10049,600
2025-02-0740,20099,00028,70024,70011,50074,300
2025-01-3168,60063,70055,40019,40013,20044,300
2025-01-2466,10075,90055,40022,80010,70053,100
2025-01-1765,50087,30055,40026,70010,10060,600
2025-01-1063,40089,00051,10026,70012,30062,300
2024-12-2762,60070,40050,00021,00012,60049,400
2024-12-2070,80081,00050,50022,90020,30058,100
2024-12-1372,00086,10050,60023,50021,40062,600
2024-12-0678,70085,20050,00025,60028,70059,600
2024-11-2991,20085,80053,90024,90037,30060,900
2024-11-22123,50088,80048,90022,90074,60065,900
2024-11-15171,000206,10049,50031,800121,500174,300
2024-11-08163,600233,10043,20040,000120,400193,100
2024-11-01174,500296,30050,10067,000124,400229,300
2024-10-25493,800373,900148,90086,500344,900287,400
2024-10-185,749,100345,8002,208,10034,9003,541,000310,900
2024-10-112,187,000499,1001,226,30047,100960,700452,000
2024-10-0453,700138,80033,30019,80020,400119,000
2024-09-2770,100150,20059,10023,70011,000126,500
2024-09-201,431,900200,0001,406,70026,60025,200173,400
2024-09-13659,200184,400648,00026,20011,200158,200
2024-09-06289,600200,500278,20032,70011,400167,800
2024-08-3064,900232,70056,70034,6008,200198,100
2024-08-2321,800224,00016,60035,0005,200189,000
2024-08-1616,000228,7009,80038,6006,200190,100
2024-08-0913,600230,7004,50038,0009,100192,700
2024-08-0215,000295,3005,00046,90010,000248,400
2024-07-2615,000298,5002,60050,20012,400248,300
2024-07-1920,200310,1002,60049,60017,600260,500
2024-07-1220,100328,4002,40050,40017,700278,000
2024-07-0519,600348,3002,20052,50017,400295,800
2024-06-2818,000412,0002,00073,00016,000339,000
2024-06-2118,200530,7001,500112,00016,700418,700

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
2024-09-13 モルガン・スタンレーMUFG証券株式会社2,127,5190.41%-1,118,4001,3681,3681,3511,3551,692,700
2024-09-12 モルガン・スタンレーMUFG証券株式会社3,245,9190.63%-958,0001,3831,3911,3631,3731,248,000
2024-09-11 モルガン・スタンレーMUFG証券株式会社4,203,9190.81%599,0001,3991,4031,3611,3691,590,500
2024-09-02 モルガン・スタンレーMUFG証券株式会社3,604,9190.70%1,3401,3421,3301,341897,700
2024-08-21 モルガン・スタンレーMUFG証券株式会社2,982,3390.58%1,3191,3301,3131,3181,427,200
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.223,0600.04%-14,573,0821,1811,2481,1811,22554,108,100
2024-05-30 Integrated Core Strategies (Asia) Pte. Ltd.14,796,1422.87%1,507,7511,2301,2351,2091,2315,062,300
2024-05-29 Barclays Capital Securities Ltd1,928,1810.37%-1,134,0001,2441,2581,2291,2434,432,800
2024-05-29 Integrated Core Strategies (Asia) Pte. Ltd.13,288,3912.58%1,369,1001,2441,2581,2291,2434,432,800
2024-05-28 Integrated Core Strategies (Asia) Pte. Ltd.11,919,2912.31%720,3001,2341,2491,2241,2483,154,300
2024-05-27 Integrated Core Strategies (Asia) Pte. Ltd.11,198,9912.17%903,3001,2521,2551,2081,2204,079,300
2024-05-24 Integrated Core Strategies (Asia) Pte. Ltd.10,295,6912.00%1,148,3001,2531,2671,2421,2523,963,900
2024-05-23 Barclays Capital Securities Ltd3,062,1810.59%-54,0001,2361,2751,2331,2743,757,400
2024-05-23 Integrated Core Strategies (Asia) Pte. Ltd.9,147,3911.77%634,2001,2361,2751,2331,2743,757,400
2024-05-22 Barclays Capital Securities Ltd3,116,1810.60%39,4001,2781,2831,2451,2573,625,200
2024-05-22 Integrated Core Strategies (Asia) Pte. Ltd.8,513,1911.65%502,8001,2781,2831,2451,2573,625,200
2024-05-21 Barclays Capital Securities Ltd3,076,7810.59%-102,4001,2711,2901,2701,2862,801,100
2024-05-21 Integrated Core Strategies (Asia) Pte. Ltd.8,010,3911.55%678,1001,2711,2901,2701,2862,801,100
2024-05-20 Integrated Core Strategies (Asia) Pte. Ltd.7,332,2911.42%657,6001,2891,2951,2621,2682,834,500
2024-05-17 Barclays Capital Securities Ltd3,179,1810.61%1,2691,3061,2601,2972,418,300
2024-05-17 Integrated Core Strategies (Asia) Pte. Ltd.6,674,6911.29%522,7001,2691,3061,2601,2972,418,300
2024-05-16 Integrated Core Strategies (Asia) Pte. Ltd.6,151,9911.19%1,001,1551,2771,2941,2651,2752,768,800
2024-05-08 Integrated Core Strategies (Asia) Pte. Ltd.5,150,8361.00%499,2721,1961,2011,1701,1793,271,800
2024-04-23 Integrated Core Strategies (Asia) Pte. Ltd.4,651,5640.90%2,587,3351,2311,2461,2211,2301,726,100
2024-04-10 GOLDMAN SACHS INTERNATIONAL2,106,7110.40%-801,7361,2131,2351,2101,2231,572,600
2024-04-03 GOLDMAN SACHS INTERNATIONAL2,908,4470.56%1,035,1771,2221,2301,2071,2242,291,200
2024-03-27 GOLDMAN SACHS INTERNATIONAL1,873,2700.72%283,7502,5652,5942,5542,5621,362,000
2024-03-25 Integrated Core Strategies (Asia) Pte. Ltd.2,064,2290.80%252,6342,6242,6252,5262,5301,360,200
2024-03-22 GOLDMAN SACHS INTERNATIONAL1,589,5200.61%241,9572,6302,6522,6042,629791,400
2024-03-15 Integrated Core Strategies (Asia) Pte. Ltd.1,811,5950.70%49,7612,6452,6702,6162,6391,239,500
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.1,761,8340.68%-173,3092,6392,7282,6302,724867,700
2024-03-07 GOLDMAN SACHS INTERNATIONAL1,347,5630.52%134,7382,6352,6492,6182,6251,001,100
2024-03-05 Integrated Core Strategies (Asia) Pte. Ltd.1,935,1430.75%288,9002,6712,6832,5912,5951,126,100

TDnet更新情報

報告日strtime銘柄タイトル
2025040715:30USS 2025年3月期第4四半期USSグループ中古車オークション実績(速報)
2025032511:30USS 自己株式の取得状況および取得終了に関するお知らせ
2025030415:00USS 自己株式の取得状況に関するお知らせ
2025020415:50USS 期末配当予想の修正に関するお知らせ
2025020415:50USS 自己株式の取得状況に関するお知らせ
2025020415:50USS 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025010715:30USS 自己株式の取得状況に関するお知らせ
2025010715:30USS 2025年3月期第3四半期USSグループ中古車オークション実績(速報)
2024120314:00USS 自己株式の取得状況に関するお知らせ
2024110515:40USS 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110515:40USS 期末配当予想の修正に関するお知らせ
2024110515:40USS 自己株式の取得状況に関するお知らせ
2024101617:00USS (開示事項の経過)自己株式取得に係る事項の決定に関するお知らせ
2024101617:00USS 売出価格等の決定に関するお知らせ
2024100716:10USS 自己株式取得に係る事項の決定に関するお知らせ
2024100716:10USS 株式の売出しに関するお知らせ
2024100716:10USS 2025年3月期第2四半期USSグループ中古車オークション実績(速報)
2024080615:40USS 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080615:40USS 2025年3月期連結業績予想および配当予想の修正に関するお知らせ
2024070515:30USS 2025年3月期第1四半期USSグループ中古車オークション実績(速報)
2024062516:00USS 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
2024050815:40USS 2024年3月期 決算短信〔日本基準〕(連結)
2024050815:40USS 今後3か年(2025年3月期から2027年3月期まで)における株主還元方針策定および剰余金の配当(増配)の決定に関するお知らせ
2024040515:30USS 2024年3月期第4四半期USSグループ中古車オークション実績(速報)
2024030517:00USS 株式分割および株式分割に伴う定款の一部変更に関するお知らせ
2024020615:40USS 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024010915:30USS 2024年3月期第3四半期USSグループ中古車オークション実績(速報)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VEX33602025-03-17 16:58株式会社ユー・エス・エス瀬田 衛訂正報告書(大量保有報告書・変更報告書)
S100VE6K3502025-03-14 16:32株式会社ユー・エス・エス瀬田 衛変更報告書
S100ULO93502024-11-05 14:23株式会社ユー・エス・エス株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100UJQ83502024-10-21 14:12株式会社ユー・エス・エス株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100U3G13502024-07-29 11:00株式会社ユー・エス・エス株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100TKMJ3502024-06-06 15:45株式会社ユー・エス・エスブラックロック・ジャパン株式会社変更報告書(特例対象株券等)
S100TJUZ3502024-06-06 09:15株式会社ユー・エス・エス三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100TGH33502024-05-21 15:46株式会社ユー・エス・エスインベスコ・アセット・マネジメント株式会社変更報告書(特例対象株券等)
S100T2MZ3502024-03-22 15:10株式会社ユー・エス・エスインベスコ・アセット・マネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報