| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 641 | 647 | 641 | 647 | 16,400 | 8 | 101% | 101% | 50% | ▲▲ | 101% | 101% | 103% | 98% | 106% |
| 20240925 | 650 | 655 | 644 | 654 | 36,800 | 7 | 101% | 101% | 224% | ▲▲▲ | 102% | 99% | 102% | 99% | 107% |
| 20240926 | 659 | 669 | 655 | 669 | 46,800 | 15 | 102% | 102% | 127% | ▲▲▲▲ | 98% | 98% | 100% | 100% | 109% |
| 20240927 | 669 | 669 | 652 | 657 | 25,100 | -12 | 98% | 98% | 54% | ▼ | 100% | 102% | 104% | 98% | 107% |
| 20240930 | 647 | 653 | 642 | 646 | 20,500 | -11 | 98% | 100% | 82% | ▼▼ | 101% | 103% | 104% | 97% | 105% |
| 20241001 | 647 | 658 | 647 | 655 | 13,700 | 9 | 101% | 101% | 67% | ▲ | 100% | 103% | 105% | 98% | 107% |
| 20241002 | 645 | 652 | 645 | 647 | 13,100 | -8 | 99% | 100% | 96% | ▼ | 100% | 99% | 103% | 97% | 106% |
| 20241003 | 657 | 664 | 655 | 658 | 13,000 | 11 | 102% | 100% | 99% | ▲ | 100% | 100% | 103% | 98% | 107% |
| 20241004 | 658 | 662 | 655 | 658 | 14,500 | 0 | 100% | 100% | 112% | -- | 101% | 100% | 103% | 98% | 107% |
| 20241007 | 659 | 666 | 657 | 665 | 18,600 | 7 | 101% | 101% | 128% | ▲ | 98% | 101% | 103% | 99% | 108% |
| 20241008 | 657 | 663 | 643 | 644 | 28,800 | -21 | 97% | 98% | 155% | ▼ | 100% | 103% | 104% | 96% | 105% |
| 20241009 | 647 | 654 | 647 | 649 | 33,700 | 5 | 101% | 100% | 117% | ▲ | 101% | 102% | 104% | 97% | 106% |
| 20241010 | 650 | 657 | 646 | 657 | 26,600 | 8 | 101% | 101% | 79% | ▲▲ | 100% | 102% | 103% | 98% | 107% |
| 20241011 | 654 | 658 | 653 | 653 | 24,000 | -4 | 99% | 100% | 90% | ▼ | 100% | 101% | 102% | 98% | 105% |
| 20241015 | 663 | 665 | 657 | 662 | 45,500 | 9 | 101% | 100% | 190% | ▲ | 101% | 102% | 103% | 99% | 106% |
| 20241016 | 656 | 665 | 656 | 664 | 32,200 | 2 | 100% | 101% | 71% | ▲▲ | 100% | 99% | 101% | 99% | 105% |
| 20241017 | 665 | 665 | 661 | 664 | 17,600 | 0 | 100% | 100% | 55% | -- | 100% | 99% | 101% | 99% | 105% |
| 20241018 | 665 | 669 | 662 | 668 | 37,500 | 4 | 101% | 100% | 213% | ▲ | 100% | 98% | 100% | 100% | 106% |
| 20241021 | 672 | 674 | 668 | 670 | 27,500 | 2 | 100% | 100% | 73% | ▲▲ | 98% | 98% | 100% | 100% | 105% |
| 20241022 | 673 | 673 | 660 | 661 | 29,900 | -9 | 99% | 98% | 109% | ▼ | 99% | 99% | 101% | 99% | 103% |
| 20241023 | 665 | 666 | 657 | 657 | 21,500 | -4 | 99% | 99% | 72% | ▼▼ | 100% | 103% | 102% | 98% | 102% |
| 20241024 | 658 | 660 | 655 | 657 | 27,600 | 0 | 100% | 100% | 128% | -- | 98% | 103% | 103% | 98% | 102% |
| 20241025 | 658 | 658 | 646 | 646 | 24,100 | -11 | 98% | 98% | 87% | ▼ | 102% | 103% | 105% | 96% | 100% |
| 20241028 | 646 | 660 | 646 | 660 | 15,500 | 14 | 102% | 102% | 64% | ▲ | 100% | 102% | 103% | 99% | 102% |
| 20241029 | 660 | 666 | 656 | 661 | 30,700 | 1 | 100% | 100% | 198% | ▲▲ | 101% | 101% | 102% | 99% | 103% |
| 20241030 | 667 | 681 | 662 | 676 | 202,900 | 15 | 102% | 101% | 661% | ▲▲▲ | 99% | 99% | 101% | 100% | 105% |
| 20241031 | 673 | 673 | 661 | 665 | 35,100 | -11 | 98% | 99% | 17% | ▼ | 101% | 101% | 104% | 98% | 103% |
| 20241101 | 655 | 662 | 652 | 662 | 13,800 | -3 | 100% | 101% | 39% | ▼▼ | 102% | 102% | 103% | 98% | 103% |
| 20241105 | 662 | 673 | 660 | 673 | 15,300 | 11 | 102% | 102% | 111% | ▲ | 98% | 100% | 101% | 100% | 105% |
| 20241106 | 675 | 675 | 661 | 662 | 16,700 | -11 | 98% | 98% | 109% | ▼ | 100% | 101% | 103% | 98% | 103% |
| 20241107 | 662 | 680 | 662 | 664 | 18,700 | 2 | 100% | 100% | 112% | ▲ | 98% | 99% | 102% | 98% | 103% |
| 20241108 | 672 | 672 | 661 | 661 | 19,700 | -3 | 100% | 98% | 105% | ▼ | 102% | 100% | 104% | 98% | 102% |
| 20241111 | 659 | 672 | 655 | 672 | 22,000 | 11 | 102% | 102% | 112% | ▲ | 100% | 99% | 103% | 99% | 104% |
| 20241112 | 666 | 673 | 664 | 664 | 14,000 | -8 | 99% | 100% | 64% | ▼ | 100% | 101% | 103% | 98% | 103% |
| 20241113 | 664 | 673 | 662 | 667 | 11,200 | 3 | 100% | 100% | 80% | ▲ | 99% | 100% | 103% | 99% | 103% |
| 20241114 | 666 | 675 | 660 | 660 | 15,600 | -7 | 99% | 99% | 139% | ▼ | 100% | 102% | 103% | 98% | 102% |
| 20241115 | 660 | 662 | 652 | 658 | 11,300 | -2 | 100% | 100% | 72% | ▼▼ | 101% | 105% | 105% | 97% | 102% |
| 20241118 | 649 | 658 | 648 | 654 | 15,500 | -4 | 99% | 101% | 137% | ▼▼▼ | 102% | 103% | 104% | 97% | 101% |
| 20241119 | 659 | 669 | 655 | 669 | 7,600 | 15 | 102% | 102% | 49% | ▲ | 99% | 101% | 102% | 99% | 104% |
| 20241120 | 669 | 673 | 661 | 661 | 10,900 | -8 | 99% | 99% | 143% | ▼ | 102% | 102% | 104% | 98% | 102% |
| 20241121 | 659 | 673 | 659 | 672 | 15,100 | 11 | 102% | 102% | 139% | ▲ | 101% | 101% | 101% | 99% | 104% |
| 20241122 | 674 | 680 | 670 | 680 | 17,000 | 8 | 101% | 101% | 113% | ▲▲ | 99% | 100% | 100% | 100% | 105% |
| 20241125 | 684 | 684 | 667 | 675 | 27,200 | -5 | 99% | 99% | 160% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20241126 | 671 | 679 | 667 | 673 | 17,700 | -2 | 100% | 100% | 65% | ▼▼ | 99% | 101% | 101% | 99% | 103% |
| 20241127 | 672 | 677 | 662 | 664 | 11,700 | -9 | 99% | 99% | 66% | ▼▼▼ | 103% | 103% | 102% | 98% | 102% |
| 20241128 | 664 | 683 | 664 | 683 | 21,900 | 19 | 103% | 103% | 187% | ▲ | 100% | 99% | 100% | 100% | 104% |
| 20241129 | 679 | 682 | 668 | 677 | 12,500 | -6 | 99% | 100% | 57% | ▼ | 99% | 101% | 99% | 99% | 104% |
| 20241202 | 674 | 674 | 667 | 670 | 10,800 | -7 | 99% | 99% | 86% | ▼▼ | 102% | 102% | 99% | 98% | 102% |
| 20241203 | 669 | 683 | 669 | 682 | 28,800 | 12 | 102% | 102% | 267% | ▲ | 98% | 101% | 98% | 100% | 104% |
| 20241204 | 672 | 674 | 658 | 659 | 29,400 | -23 | 97% | 98% | 102% | ▼ | 102% | 102% | 100% | 96% | 101% |
| 20241205 | 664 | 676 | 664 | 675 | 15,400 | 16 | 102% | 102% | 52% | ▲ | 101% | 100% | 96% | 99% | 103% |
| 20241206 | 677 | 683 | 671 | 683 | 16,000 | 8 | 101% | 101% | 104% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241209 | 682 | 682 | 677 | 682 | 13,300 | -1 | 100% | 100% | 83% | ▼ | 99% | 99% | 0% | 100% | 104% |
| 20241210 | 684 | 684 | 678 | 680 | 10,100 | -2 | 100% | 99% | 76% | ▼▼ | 100% | 98% | 0% | 100% | 104% |
| 20241211 | 680 | 683 | 675 | 677 | 15,900 | -3 | 100% | 100% | 157% | ▼▼▼ | 99% | 97% | 0% | 99% | 104% |
| 20241212 | 684 | 684 | 675 | 678 | 26,500 | 1 | 100% | 99% | 167% | ▲ | 100% | 97% | 0% | 99% | 104% |
| 20241213 | 680 | 681 | 673 | 680 | 30,300 | 2 | 100% | 100% | 114% | ▲▲ | 98% | 97% | 0% | 100% | 104% |
| 20241216 | 680 | 680 | 666 | 667 | 24,100 | -13 | 98% | 98% | 80% | ▼ | 99% | 98% | 0% | 98% | 101% |
| 20241217 | 666 | 669 | 662 | 662 | 10,200 | -5 | 99% | 99% | 42% | ▼▼ | 98% | 0% | 0% | 97% | 100% |
| 20241218 | 666 | 666 | 655 | 655 | 24,100 | -7 | 99% | 98% | 236% | ▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241219 | 654 | 661 | 652 | 661 | 8,200 | 6 | 101% | 101% | 34% | ▲ | 98% | 0% | 0% | 97% | 101% |
| 20241220 | 667 | 667 | 652 | 652 | 17,200 | -9 | 99% | 98% | 210% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 2,000 | 67,500 | 0 | 42,200 | 2,000 | 25,300 |
| 2024-12-06 | 1,700 | 63,100 | 0 | 38,900 | 1,700 | 24,200 |
| 2024-11-29 | 2,000 | 62,800 | 0 | 38,500 | 2,000 | 24,300 |
| 2024-11-22 | 2,300 | 61,100 | 0 | 36,000 | 2,300 | 25,100 |
| 2024-11-15 | 2,100 | 68,800 | 0 | 35,700 | 2,100 | 33,100 |
| 2024-11-08 | 2,400 | 69,400 | 0 | 36,000 | 2,400 | 33,400 |
| 2024-11-01 | 2,400 | 70,100 | 0 | 35,700 | 2,400 | 34,400 |
| 2024-10-25 | 1,600 | 78,600 | 0 | 34,900 | 1,600 | 43,700 |
| 2024-10-18 | 1,600 | 77,100 | 0 | 34,500 | 1,600 | 42,600 |
| 2024-10-11 | 1,400 | 68,100 | 0 | 33,700 | 1,400 | 34,400 |
| 2024-10-04 | 1,400 | 74,300 | 0 | 33,700 | 1,400 | 40,600 |
| 2024-09-27 | 2,000 | 72,900 | 0 | 33,400 | 2,000 | 39,500 |
| 2024-09-20 | 3,900 | 78,100 | 0 | 38,300 | 3,900 | 39,800 |
| 2024-09-13 | 3,900 | 77,400 | 0 | 35,100 | 3,900 | 42,300 |
| 2024-09-06 | 7,100 | 80,800 | 0 | 35,100 | 7,100 | 45,700 |
| 2024-08-30 | 6,400 | 73,000 | 0 | 35,100 | 6,400 | 37,900 |
| 2024-08-23 | 5,600 | 75,200 | 0 | 34,200 | 5,600 | 41,000 |
| 2024-08-16 | 7,700 | 77,900 | 0 | 34,000 | 7,700 | 43,900 |
| 2024-08-09 | 3,500 | 70,500 | 0 | 36,200 | 3,500 | 34,300 |
| 2024-08-02 | 2,000 | 79,200 | 0 | 50,800 | 2,000 | 28,400 |
| 2024-07-26 | 1,200 | 75,600 | 0 | 54,400 | 1,200 | 21,200 |
| 2024-07-19 | 600 | 79,300 | 0 | 58,700 | 600 | 20,600 |
| 2024-07-12 | 1,100 | 78,900 | 0 | 58,000 | 1,100 | 20,900 |
| 2024-07-05 | 1,000 | 74,500 | 0 | 56,900 | 1,000 | 17,600 |
| 2024-06-28 | 1,400 | 74,200 | 0 | 56,400 | 1,400 | 17,800 |
| 2024-06-21 | 1,200 | 80,000 | 0 | 63,800 | 1,200 | 16,200 |
| 2024-06-14 | 1,300 | 81,000 | 0 | 63,400 | 1,300 | 17,600 |
| 2024-06-07 | 1,400 | 79,000 | 0 | 60,900 | 1,400 | 18,100 |
| 2024-05-31 | 1,200 | 80,900 | 0 | 61,500 | 1,200 | 19,400 |
| 2024-05-24 | 1,900 | 85,100 | 0 | 60,800 | 1,900 | 24,300 |
| 2024-05-17 | 700 | 88,400 | 0 | 61,600 | 700 | 26,800 |
| 2024-05-10 | 1,500 | 86,800 | 0 | 60,000 | 1,500 | 26,800 |
| 2024-05-02 | 1,400 | 88,100 | 0 | 60,900 | 1,400 | 27,200 |
| 2024-04-26 | 1,500 | 88,900 | 0 | 60,900 | 1,500 | 28,000 |
| 2024-04-19 | 800 | 91,600 | 0 | 60,700 | 800 | 30,900 |
| 2024-04-12 | 4,900 | 104,000 | 0 | 70,400 | 4,900 | 33,600 |
| 2024-04-05 | 3,900 | 93,900 | 0 | 64,800 | 3,900 | 29,100 |
| 2024-03-29 | 4,400 | 95,900 | 0 | 61,800 | 4,400 | 34,100 |
| 2024-03-22 | 4,000 | 99,700 | 0 | 66,400 | 4,000 | 33,300 |
| 2024-03-15 | 4,400 | 97,200 | 0 | 63,600 | 4,400 | 33,600 |
| 2024-03-08 | 4,900 | 93,300 | 0 | 62,900 | 4,900 | 30,400 |
| 2024-03-01 | 5,300 | 89,700 | 0 | 61,500 | 5,300 | 28,200 |
| 2024-02-22 | 5,600 | 93,900 | 0 | 64,900 | 5,600 | 29,000 |
| 2024-02-16 | 4,600 | 104,700 | 0 | 71,100 | 4,600 | 33,600 |
| 2024-02-09 | 3,900 | 100,800 | 0 | 68,300 | 3,900 | 32,500 |
| 2024-02-02 | 5,000 | 93,400 | 0 | 58,400 | 5,000 | 35,000 |
| 2024-01-26 | 5,000 | 98,400 | 0 | 55,800 | 5,000 | 42,600 |
| 2024-01-19 | 4,900 | 96,100 | 0 | 53,800 | 4,900 | 42,300 |
| 2024-01-12 | 4,800 | 94,500 | 0 | 53,700 | 4,800 | 40,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240415 | 14:30 | ユーシン精機 | 商号の変更及び定款一部変更に関するお知らせ |
| 20240213 | 13:30 | ユーシン精機 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6482 | 1 | Yushin Global Web Site | 2024-12-21 23:22:46 |