| 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 | 1,273 | 1,281 | 1,241 | 1,243 | 484,400 | -46 | 96% | 98% | 185% | ▼▼ | 100% | 102% | 99% | 89% | 100% |
| 20240726 | 1,247 | 1,257 | 1,220 | 1,253 | 360,000 | 10 | 101% | 100% | 74% | ▲ | 100% | 99% | 98% | 89% | 101% |
| 20240729 | 1,255 | 1,265 | 1,241 | 1,261 | 282,100 | 8 | 101% | 100% | 78% | ▲▲ | 100% | 91% | 99% | 90% | 101% |
| 20240730 | 1,250 | 1,258 | 1,238 | 1,252 | 213,700 | -9 | 99% | 100% | 76% | ▼ | 103% | 87% | 99% | 89% | 101% |
| 20240731 | 1,245 | 1,277 | 1,232 | 1,277 | 295,500 | 25 | 102% | 103% | 138% | ▲ | 98% | 87% | 98% | 91% | 103% |
| 20240801 | 1,260 | 1,264 | 1,228 | 1,241 | 233,100 | -36 | 97% | 98% | 79% | ▼ | 95% | 92% | 103% | 89% | 100% |
| 20240802 | 1,191 | 1,191 | 1,135 | 1,137 | 476,400 | -104 | 92% | 95% | 204% | ▼▼ | 89% | 100% | 110% | 82% | 100% |
| 20240805 | 1,107 | 1,114 | 980 | 990 | 674,400 | -147 | 87% | 89% | 142% | ▼▼▼ | 103% | 110% | 116% | 71% | 100% |
| 20240806 | 1,051 | 1,112 | 1,049 | 1,081 | 390,300 | 91 | 109% | 103% | 58% | ▲ | 102% | 110% | 113% | 78% | 109% |
| 20240807 | 1,072 | 1,133 | 1,058 | 1,090 | 281,100 | 9 | 101% | 102% | 72% | ▲▲ | 100% | 111% | 113% | 79% | 110% |
| 20240808 | 1,075 | 1,105 | 1,069 | 1,074 | 198,000 | -16 | 99% | 100% | 70% | ▼ | 96% | 108% | 105% | 77% | 108% |
| 20240809 | 1,148 | 1,157 | 1,082 | 1,104 | 341,300 | 30 | 103% | 96% | 172% | ▲ | 102% | 109% | 107% | 81% | 112% |
| 20240813 | 1,130 | 1,151 | 1,116 | 1,151 | 264,100 | 47 | 104% | 102% | 77% | ▲▲ | 103% | 106% | 105% | 84% | 116% |
| 20240814 | 1,150 | 1,184 | 1,143 | 1,183 | 294,800 | 32 | 103% | 103% | 112% | ▲▲▲ | 100% | 103% | 102% | 87% | 119% |
| 20240815 | 1,189 | 1,200 | 1,183 | 1,191 | 136,400 | 8 | 101% | 100% | 46% | ▲▲▲▲ | 101% | 99% | 99% | 90% | 120% |
| 20240816 | 1,228 | 1,240 | 1,222 | 1,236 | 189,900 | 45 | 104% | 101% | 139% | ▲▲▲▲▲ | 100% | 100% | 100% | 94% | 125% |
| 20240819 | 1,214 | 1,238 | 1,202 | 1,217 | 221,900 | -19 | 98% | 100% | 117% | ▼ | 100% | 99% | 98% | 92% | 123% |
| 20240820 | 1,227 | 1,237 | 1,216 | 1,222 | 181,400 | 5 | 100% | 100% | 82% | ▲ | 101% | 100% | 96% | 93% | 123% |
| 20240821 | 1,202 | 1,219 | 1,191 | 1,214 | 162,100 | -8 | 99% | 101% | 89% | ▼ | 99% | 98% | 94% | 94% | 123% |
| 20240822 | 1,222 | 1,222 | 1,197 | 1,210 | 95,500 | -4 | 100% | 99% | 59% | ▼▼ | 100% | 99% | 94% | 95% | 122% |
| 20240823 | 1,210 | 1,219 | 1,196 | 1,214 | 117,800 | 4 | 100% | 100% | 123% | ▲ | 99% | 100% | 94% | 95% | 123% |
| 20240826 | 1,202 | 1,204 | 1,189 | 1,191 | 132,700 | -23 | 98% | 99% | 113% | ▼ | 101% | 102% | 95% | 93% | 120% |
| 20240827 | 1,189 | 1,205 | 1,183 | 1,202 | 115,200 | 11 | 101% | 101% | 87% | ▲ | 100% | 101% | 96% | 94% | 121% |
| 20240828 | 1,199 | 1,199 | 1,182 | 1,197 | 120,000 | -5 | 100% | 100% | 104% | ▼ | 101% | 101% | 96% | 94% | 121% |
| 20240829 | 1,191 | 1,199 | 1,180 | 1,198 | 115,800 | 1 | 100% | 101% | 97% | ▲ | 100% | 95% | 95% | 97% | 121% |
| 20240830 | 1,205 | 1,216 | 1,199 | 1,208 | 98,800 | 10 | 101% | 100% | 85% | ▲▲ | 100% | 94% | 94% | 98% | 122% |
| 20240902 | 1,215 | 1,225 | 1,204 | 1,210 | 111,500 | 2 | 100% | 100% | 113% | ▲▲▲ | 100% | 94% | 95% | 98% | 122% |
| 20240903 | 1,212 | 1,216 | 1,206 | 1,207 | 120,200 | -3 | 100% | 100% | 108% | ▼ | 97% | 96% | 98% | 98% | 112% |
| 20240904 | 1,180 | 1,180 | 1,147 | 1,148 | 291,500 | -59 | 95% | 97% | 243% | ▼▼ | 101% | 98% | 103% | 93% | 107% |
| 20240905 | 1,132 | 1,169 | 1,126 | 1,147 | 256,300 | -1 | 100% | 101% | 88% | ▼▼▼ | 99% | 95% | 102% | 93% | 107% |
| 20240906 | 1,147 | 1,150 | 1,129 | 1,137 | 167,100 | -10 | 99% | 99% | 65% | ▼▼▼▼ | 103% | 99% | 107% | 92% | 103% |
| 20240909 | 1,100 | 1,135 | 1,092 | 1,132 | 217,200 | -5 | 100% | 103% | 130% | ▼▼▼▼▼ | 98% | 95% | 104% | 92% | 100% |
| 20240910 | 1,132 | 1,133 | 1,111 | 1,111 | 134,400 | -21 | 98% | 98% | 62% | ▼▼▼▼▼▼ | 98% | 99% | 107% | 90% | 100% |
| 20240911 | 1,095 | 1,105 | 1,068 | 1,078 | 417,800 | -33 | 97% | 98% | 311% | ▼▼▼▼▼▼▼ | 99% | 101% | 107% | 87% | 100% |
| 20240912 | 1,100 | 1,100 | 1,079 | 1,092 | 281,800 | 14 | 101% | 99% | 67% | ▲ | 99% | 103% | 109% | 88% | 101% |
| 20240913 | 1,081 | 1,091 | 1,072 | 1,075 | 256,100 | -17 | 98% | 99% | 91% | ▼ | 100% | 104% | 109% | 88% | 100% |
| 20240917 | 1,080 | 1,086 | 1,054 | 1,076 | 341,600 | 1 | 100% | 100% | 133% | ▲ | 100% | 104% | 108% | 88% | 100% |
| 20240918 | 1,084 | 1,091 | 1,070 | 1,084 | 181,000 | 8 | 101% | 100% | 53% | ▲▲ | 100% | 104% | 106% | 89% | 101% |
| 20240919 | 1,105 | 1,118 | 1,100 | 1,108 | 161,900 | 24 | 102% | 100% | 89% | ▲▲▲ | 99% | 102% | 105% | 91% | 103% |
| 20240920 | 1,123 | 1,128 | 1,110 | 1,110 | 221,500 | 2 | 100% | 99% | 137% | ▲▲▲▲ | 99% | 101% | 103% | 91% | 103% |
| 20240924 | 1,124 | 1,130 | 1,118 | 1,118 | 153,100 | 8 | 101% | 99% | 69% | ▲▲▲▲▲ | 101% | 103% | 103% | 92% | 104% |
| 20240925 | 1,119 | 1,133 | 1,111 | 1,125 | 150,000 | 7 | 101% | 101% | 98% | ▲▲▲▲▲▲ | 101% | 101% | 102% | 93% | 105% |
| 20240926 | 1,131 | 1,146 | 1,124 | 1,146 | 226,100 | 21 | 102% | 101% | 151% | ▲▲▲▲▲▲▲ | 99% | 102% | 101% | 95% | 107% |
| 20240927 | 1,141 | 1,141 | 1,114 | 1,132 | 198,100 | -14 | 99% | 99% | 88% | ▼ | 102% | 106% | 104% | 94% | 105% |
| 20240930 | 1,100 | 1,117 | 1,093 | 1,117 | 196,900 | -15 | 99% | 102% | 99% | ▼▼ | 101% | 104% | 101% | 92% | 104% |
| 20241001 | 1,134 | 1,147 | 1,130 | 1,147 | 127,500 | 30 | 103% | 101% | 65% | ▲ | 100% | 103% | 99% | 95% | 107% |
| 20241002 | 1,138 | 1,148 | 1,131 | 1,136 | 111,800 | -11 | 99% | 100% | 88% | ▼ | 100% | 99% | 97% | 94% | 106% |
| 20241003 | 1,162 | 1,168 | 1,157 | 1,161 | 90,700 | 25 | 102% | 100% | 81% | ▲ | 99% | 99% | 97% | 100% | 108% |
| 20241004 | 1,161 | 1,165 | 1,155 | 1,155 | 88,500 | -6 | 99% | 99% | 98% | ▼ | 99% | 98% | 94% | 99% | 107% |
| 20241007 | 1,182 | 1,183 | 1,168 | 1,174 | 83,500 | 19 | 102% | 99% | 94% | ▲ | 99% | 99% | 0% | 100% | 109% |
| 20241008 | 1,164 | 1,169 | 1,146 | 1,149 | 73,900 | -25 | 98% | 99% | 89% | ▼ | 99% | 99% | 0% | 98% | 107% |
| 20241009 | 1,154 | 1,154 | 1,132 | 1,138 | 90,200 | -11 | 99% | 99% | 122% | ▼▼ | 100% | 99% | 0% | 97% | 106% |
| 20241010 | 1,150 | 1,158 | 1,143 | 1,154 | 105,000 | 16 | 101% | 100% | 116% | ▲ | 99% | 98% | 0% | 98% | 107% |
| 20241011 | 1,155 | 1,159 | 1,142 | 1,148 | 72,800 | -6 | 99% | 99% | 69% | ▼ | 99% | 97% | 0% | 98% | 107% |
| 20241015 | 1,156 | 1,157 | 1,140 | 1,147 | 120,400 | -1 | 100% | 99% | 165% | ▼▼ | 100% | 99% | 0% | 98% | 107% |
| 20241016 | 1,138 | 1,155 | 1,134 | 1,140 | 78,700 | -7 | 99% | 100% | 65% | ▼▼▼ | 99% | 98% | 0% | 97% | 106% |
| 20241017 | 1,139 | 1,149 | 1,128 | 1,129 | 80,200 | -11 | 99% | 99% | 102% | ▼▼▼▼ | 99% | 0% | 0% | 96% | 104% |
| 20241018 | 1,127 | 1,129 | 1,113 | 1,113 | 100,400 | -16 | 99% | 99% | 125% | ▼▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 1,122 | 1,128 | 1,118 | 1,122 | 55,500 | 9 | 101% | 100% | 55% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241022 | 1,120 | 1,122 | 1,108 | 1,111 | 113,100 | -11 | 99% | 99% | 204% | ▼ | % | % | % | 95% | 100% |
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 | 5,600 | 219,900 | 1,000 | 93,700 | 4,600 | 126,200 |
| 2024-10-11 | 4,100 | 235,300 | 1,000 | 119,400 | 3,100 | 115,900 |
| 2024-10-04 | 3,000 | 217,800 | 1,100 | 97,800 | 1,900 | 120,000 |
| 2024-09-27 | 3,900 | 213,600 | 1,000 | 93,200 | 2,900 | 120,400 |
| 2024-09-20 | 5,900 | 259,300 | 3,000 | 97,100 | 2,900 | 162,200 |
| 2024-09-13 | 5,600 | 287,300 | 2,500 | 98,900 | 3,100 | 188,400 |
| 2024-09-06 | 3,800 | 1,046,900 | 1,500 | 874,500 | 2,300 | 172,400 |
| 2024-08-30 | 4,100 | 1,035,300 | 1,300 | 873,000 | 2,800 | 162,300 |
| 2024-08-23 | 3,300 | 1,045,300 | 1,200 | 876,000 | 2,100 | 169,300 |
| 2024-08-16 | 4,000 | 1,030,800 | 1,200 | 871,300 | 2,800 | 159,500 |
| 2024-08-09 | 11,700 | 1,057,100 | 1,600 | 872,400 | 10,100 | 184,700 |
| 2024-08-02 | 15,100 | 1,040,500 | 1,300 | 895,400 | 13,800 | 145,100 |
| 2024-07-26 | 18,500 | 1,064,500 | 1,100 | 935,500 | 17,400 | 129,000 |
| 2024-07-19 | 12,600 | 1,039,300 | 1,200 | 907,300 | 11,400 | 132,000 |
| 2024-07-12 | 13,800 | 993,700 | 1,200 | 889,000 | 12,600 | 104,700 |
| 2024-07-05 | 15,000 | 952,700 | 1,200 | 859,000 | 13,800 | 93,700 |
| 2024-06-28 | 15,300 | 897,700 | 1,000 | 810,200 | 14,300 | 87,500 |
| 2024-06-21 | 27,200 | 848,600 | 1,400 | 763,000 | 25,800 | 85,600 |
| 2024-06-14 | 27,000 | 796,400 | 1,400 | 712,800 | 25,600 | 83,600 |
| 2024-06-07 | 35,400 | 784,600 | 1,300 | 692,200 | 34,100 | 92,400 |
| 2024-05-31 | 54,100 | 699,900 | 6,300 | 610,500 | 47,800 | 89,400 |
| 2024-05-24 | 75,700 | 659,100 | 6,400 | 565,000 | 69,300 | 94,100 |
| 2024-05-17 | 74,200 | 608,400 | 6,600 | 516,300 | 67,600 | 92,100 |
| 2024-05-10 | 13,200 | 203,300 | 800 | 122,600 | 12,400 | 80,700 |
| 2024-05-02 | 8,800 | 152,700 | 900 | 99,700 | 7,900 | 53,000 |
| 2024-04-26 | 5,900 | 151,600 | 900 | 95,500 | 5,000 | 56,100 |
| 2024-04-19 | 6,000 | 154,700 | 800 | 97,500 | 5,200 | 57,200 |
| 2024-04-12 | 8,600 | 179,600 | 800 | 113,600 | 7,800 | 66,000 |
| 2024-04-05 | 8,100 | 188,600 | 800 | 119,000 | 7,300 | 69,600 |
| 2024-03-29 | 10,300 | 176,000 | 4,400 | 106,900 | 5,900 | 69,100 |
| 2024-03-22 | 313,900 | 188,400 | 301,800 | 105,500 | 12,100 | 82,900 |
| 2024-03-15 | 180,100 | 193,000 | 172,400 | 112,100 | 7,700 | 80,900 |
| 2024-03-08 | 121,700 | 239,100 | 114,200 | 129,300 | 7,500 | 109,800 |
| 2024-03-01 | 48,600 | 267,900 | 42,700 | 144,800 | 5,900 | 123,100 |
| 2024-02-22 | 16,900 | 275,200 | 12,600 | 132,500 | 4,300 | 142,700 |
| 2024-02-16 | 14,300 | 251,800 | 9,000 | 129,600 | 5,300 | 122,200 |
| 2024-02-09 | 20,800 | 250,300 | 6,400 | 126,300 | 14,400 | 124,000 |
| 2024-02-02 | 16,000 | 276,900 | 6,200 | 129,700 | 9,800 | 147,200 |
| 2024-01-26 | 14,700 | 273,100 | 5,600 | 124,200 | 9,100 | 148,900 |
| 2024-01-19 | 13,200 | 286,100 | 5,400 | 124,900 | 7,800 | 161,200 |
| 2024-01-12 | 9,300 | 299,500 | 4,300 | 121,000 | 5,000 | 178,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-01 | GOLDMAN SACHS INTERNATIONAL | 292,219 | 0.60% | ▲ | 5,400 | 1,134 | 1,147 | 1,130 | 1,147 | 127,500 |
| 2024-09-30 | GOLDMAN SACHS INTERNATIONAL | 286,819 | 0.59% | ▼ | -12,158 | 1,100 | 1,117 | 1,093 | 1,117 | 196,900 |
| 2024-09-04 | GOLDMAN SACHS INTERNATIONAL | 298,977 | 0.62% | ▲ | 51,800 | 1,180 | 1,180 | 1,147 | 1,148 | 291,500 |
| 2024-08-30 | GOLDMAN SACHS INTERNATIONAL | 247,177 | 0.51% | ▲ | 1,205 | 1,216 | 1,199 | 1,208 | 98,800 | |
| 2024-05-14 | モルガン・スタンレーMUFG証券株式会社 | 215,022 | 0.44% | ▼ | -43,500 | 1,472 | 1,482 | 1,436 | 1,463 | 810,800 |
| 2024-05-10 | モルガン・スタンレーMUFG証券株式会社 | 258,522 | 0.53% | ▲ | 145,180 | 1,177 | 1,177 | 1,132 | 1,146 | 127,700 |
| 2024-03-06 | モルガン・スタンレーMUFG証券株式会社 | 113,342 | 0.23% | ▼ | -129,738 | 1,112 | 1,145 | 1,107 | 1,143 | 192,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 16:00 | ユニプレス | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240807 | 10:00 | ユニプレス | 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 |
| 20240708 | 16:30 | ユニプレス | 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 |
| 20240514 | 15:30 | ユニプレス | 剰余金の配当に関するお知らせ |
| 20240510 | 16:00 | ユニプレス | 2024年３月期配当予想の修正に関するお知らせ |
| 20240510 | 16:00 | ユニプレス | 特別損失（連結・個別）の計上に関するお知らせ |
| 20240510 | 16:00 | ユニプレス | 2024年３月期通期業績予想と実績との差異に関するお知らせ |
| 20240510 | 16:00 | ユニプレス | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 16:00 | ユニプレス | 中期経営方針の策定に関するお知らせ |
| 20240313 | 16:00 | ユニプレス | 人事異動に関するお知らせ |
| 20240213 | 16:00 | ユニプレス | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240213 | 17:00 | ユニプレス | 組織変更及び人事異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U5YC | 350 | 2024-08-07 15:03 | ユニプレス株式会社 | オービス・インベストメント・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| S100TZ1O | 350 | 2024-07-05 15:09 | ユニプレス株式会社 | オービス・インベストメント・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| S100TZQ6 | 350 | 2024-07-05 14:09 | ユニプレス株式会社 | ニッセイ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） |
| S100TDED | 350 | 2024-05-09 14:31 | ユニプレス株式会社 | ニッセイ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 |
|---|---|---|---|
| 5949 | 1 | ユニプレス株式会社 | 2024-10-23 08:28:11 |
| 5949 | 2 | 2024-08-23 22:32:43 | |
| 5949 | 2 | 2024-08-20 19:33:53 | |
| 5949 | 2 | 2024-08-07 15:32:11 | |
| 5949 | 2 | 2024-07-08 23:31:45 | |
| 5949 | 2 | お探しのページが見つかりませんでした - ユニプレス株式会社 | 2024-06-27 02:32:21 |
| 5949 | 2 | お探しのページが見つかりませんでした - ユニプレス株式会社 | 2024-06-27 02:32:20 |
| 5949 | 2 | お探しのページが見つかりませんでした - ユニプレス株式会社 | 2024-06-27 02:32:19 |
| 5949 | 2 | お探しのページが見つかりませんでした - ユニプレス株式会社 | 2024-06-27 02:32:18 |
| 5949 | 2 | お探しのページが見つかりませんでした - ユニプレス株式会社 | 2024-06-27 02:32:17 |