| 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 | 285 | 289 | 284 | 289 | 15,700 | 5 | 102% | 101% | 71% | ▲▲ | 101% | 103% | 107% | 93% | 105% |
| 20250121 | 290 | 294 | 285 | 294 | 10,500 | 5 | 102% | 101% | 67% | ▲▲▲ | 101% | 101% | 105% | 95% | 107% |
| 20250122 | 294 | 297 | 292 | 297 | 30,500 | 3 | 101% | 101% | 290% | ▲▲▲▲ | 98% | 100% | 104% | 96% | 108% |
| 20250123 | 297 | 297 | 292 | 292 | 31,100 | -5 | 98% | 98% | 102% | ▼ | 102% | 101% | 106% | 94% | 106% |
| 20250124 | 292 | 299 | 292 | 299 | 14,800 | 7 | 102% | 102% | 48% | ▲ | 99% | 98% | 103% | 96% | 108% |
| 20250127 | 300 | 300 | 294 | 296 | 27,600 | -3 | 99% | 99% | 186% | ▼ | 99% | 99% | 104% | 95% | 107% |
| 20250128 | 297 | 297 | 293 | 293 | 28,800 | -3 | 99% | 99% | 104% | ▼▼ | 101% | 99% | 105% | 95% | 106% |
| 20250129 | 293 | 298 | 292 | 296 | 15,900 | 3 | 101% | 101% | 55% | ▲ | 99% | 99% | 105% | 95% | 106% |
| 20250130 | 294 | 296 | 288 | 291 | 51,100 | -5 | 98% | 99% | 321% | ▼ | 101% | 102% | 107% | 94% | 104% |
| 20250131 | 290 | 294 | 289 | 293 | 16,500 | 2 | 101% | 101% | 32% | ▲ | 97% | 100% | 105% | 95% | 105% |
| 20250203 | 294 | 295 | 284 | 285 | 45,600 | -8 | 97% | 97% | 276% | ▼ | 101% | 103% | 109% | 95% | 102% |
| 20250204 | 287 | 293 | 287 | 290 | 24,200 | 5 | 102% | 101% | 53% | ▲ | 100% | 104% | 108% | 97% | 104% |
| 20250205 | 290 | 295 | 290 | 290 | 18,700 | 0 | 100% | 100% | 77% | -- | 102% | 106% | 108% | 97% | 104% |
| 20250206 | 290 | 295 | 290 | 295 | 11,900 | 5 | 102% | 102% | 64% | ▲ | 101% | 105% | 108% | 99% | 105% |
| 20250207 | 291 | 296 | 291 | 295 | 20,700 | 0 | 100% | 101% | 174% | -- | 100% | 103% | 106% | 99% | 105% |
| 20250210 | 295 | 298 | 290 | 294 | 37,900 | -1 | 100% | 100% | 183% | ▼ | 102% | 104% | 106% | 98% | 105% |
| 20250212 | 296 | 302 | 294 | 301 | 47,000 | 7 | 102% | 102% | 124% | ▲ | 101% | 102% | 103% | 100% | 108% |
| 20250213 | 303 | 312 | 299 | 306 | 41,800 | 5 | 102% | 101% | 89% | ▲▲ | 98% | 99% | 102% | 100% | 109% |
| 20250214 | 308 | 308 | 287 | 301 | 39,100 | -5 | 98% | 98% | 94% | ▼ | 98% | 99% | 102% | 98% | 106% |
| 20250217 | 308 | 309 | 302 | 303 | 43,700 | 2 | 101% | 98% | 112% | ▲ | 102% | 101% | 104% | 99% | 106% |
| 20250218 | 302 | 309 | 302 | 309 | 14,200 | 6 | 102% | 102% | 32% | ▲▲ | 99% | 98% | 102% | 100% | 108% |
| 20250219 | 309 | 309 | 302 | 306 | 30,400 | -3 | 99% | 99% | 214% | ▼ | 98% | 99% | 102% | 99% | 107% |
| 20250220 | 308 | 308 | 302 | 302 | 16,900 | -4 | 99% | 98% | 56% | ▼▼ | 101% | 102% | 105% | 98% | 106% |
| 20250225 | 300 | 304 | 299 | 304 | 14,000 | 2 | 101% | 101% | 83% | ▲ | 98% | 101% | 104% | 98% | 107% |
| 20250226 | 304 | 304 | 297 | 297 | 39,300 | -7 | 98% | 98% | 281% | ▼ | 102% | 103% | 107% | 96% | 104% |
| 20250227 | 298 | 304 | 298 | 304 | 21,200 | 7 | 102% | 102% | 54% | ▲ | 99% | 104% | 106% | 98% | 107% |
| 20250228 | 301 | 302 | 294 | 298 | 97,900 | -6 | 98% | 99% | 462% | ▼ | 102% | 104% | 106% | 96% | 105% |
| 20250303 | 301 | 309 | 297 | 306 | 28,500 | 8 | 103% | 102% | 29% | ▲ | 98% | 100% | 103% | 99% | 107% |
| 20250304 | 310 | 310 | 300 | 304 | 35,200 | -2 | 99% | 98% | 124% | ▼ | 101% | 103% | 106% | 98% | 107% |
| 20250305 | 302 | 310 | 302 | 306 | 37,300 | 2 | 101% | 101% | 106% | ▲ | 102% | 102% | 104% | 99% | 107% |
| 20250306 | 307 | 315 | 307 | 313 | 35,600 | 7 | 102% | 102% | 95% | ▲▲ | 100% | 100% | 102% | 100% | 108% |
| 20250307 | 312 | 313 | 306 | 311 | 22,300 | -2 | 99% | 100% | 63% | ▼ | 99% | 99% | 101% | 99% | 107% |
| 20250310 | 315 | 315 | 309 | 311 | 22,800 | 0 | 100% | 99% | 102% | -- | 100% | 103% | 104% | 99% | 106% |
| 20250311 | 306 | 309 | 302 | 306 | 29,700 | -5 | 98% | 100% | 130% | ▼ | 102% | 103% | 104% | 98% | 104% |
| 20250312 | 306 | 314 | 306 | 313 | 17,100 | 7 | 102% | 102% | 58% | ▲ | 100% | 101% | 100% | 100% | 106% |
| 20250313 | 313 | 315 | 310 | 313 | 14,100 | 0 | 100% | 100% | 82% | -- | 101% | 102% | 97% | 100% | 105% |
| 20250314 | 309 | 312 | 309 | 312 | 13,100 | -1 | 100% | 101% | 93% | ▼ | 100% | 99% | 94% | 100% | 105% |
| 20250317 | 313 | 315 | 311 | 314 | 23,600 | 2 | 101% | 100% | 180% | ▲ | 100% | 99% | 91% | 100% | 106% |
| 20250318 | 314 | 315 | 312 | 313 | 17,800 | -1 | 100% | 100% | 75% | ▼ | 101% | 100% | 88% | 100% | 105% |
| 20250319 | 313 | 316 | 313 | 315 | 13,700 | 2 | 101% | 101% | 77% | ▲ | 99% | 102% | 85% | 100% | 106% |
| 20250321 | 314 | 315 | 308 | 310 | 25,800 | -5 | 98% | 99% | 188% | ▼ | 100% | 103% | 86% | 98% | 104% |
| 20250324 | 311 | 313 | 309 | 310 | 18,400 | 0 | 100% | 100% | 71% | -- | 100% | 101% | 86% | 98% | 104% |
| 20250325 | 311 | 312 | 309 | 311 | 10,000 | 1 | 100% | 100% | 54% | ▲ | 100% | 96% | 85% | 99% | 105% |
| 20250326 | 313 | 314 | 310 | 314 | 30,300 | 3 | 101% | 100% | 303% | ▲▲ | 102% | 94% | 85% | 100% | 106% |
| 20250327 | 313 | 319 | 313 | 319 | 44,400 | 5 | 102% | 102% | 147% | ▲▲▲ | 98% | 90% | 84% | 100% | 107% |
| 20250328 | 319 | 319 | 310 | 313 | 36,200 | -6 | 98% | 98% | 82% | ▼ | 97% | 89% | 87% | 98% | 105% |
| 20250331 | 308 | 308 | 296 | 300 | 45,800 | -13 | 96% | 97% | 127% | ▼▼ | 98% | 87% | 89% | 94% | 100% |
| 20250401 | 301 | 305 | 295 | 295 | 28,700 | -5 | 98% | 98% | 63% | ▼▼▼ | 97% | 89% | 91% | 92% | 100% |
| 20250402 | 295 | 295 | 287 | 287 | 38,100 | -8 | 97% | 97% | 133% | ▼▼▼▼ | 96% | 91% | 93% | 90% | 100% |
| 20250403 | 286 | 287 | 270 | 275 | 63,200 | -12 | 96% | 96% | 166% | ▼▼▼▼▼ | 95% | 95% | 0% | 86% | 100% |
| 20250404 | 275 | 283 | 256 | 260 | 102,800 | -15 | 95% | 95% | 163% | ▼▼▼▼▼▼ | 109% | 111% | 0% | 82% | 100% |
| 20250408 | 240 | 262 | 240 | 262 | 55,000 | 2 | 101% | 109% | 54% | ▲ | 98% | 105% | 0% | 82% | 101% |
| 20250409 | 254 | 261 | 248 | 248 | 32,700 | -14 | 95% | 98% | 59% | ▼ | 98% | 101% | 0% | 78% | 100% |
| 20250410 | 265 | 267 | 255 | 261 | 101,100 | 13 | 105% | 98% | 309% | ▲ | 102% | 105% | 0% | 82% | 105% |
| 20250411 | 254 | 264 | 253 | 260 | 36,700 | -1 | 100% | 102% | 36% | ▼ | 102% | 102% | 0% | 82% | 105% |
| 20250414 | 262 | 270 | 262 | 267 | 13,000 | 7 | 103% | 102% | 35% | ▲ | 98% | 99% | 0% | 84% | 108% |
| 20250415 | 271 | 274 | 266 | 266 | 10,600 | -1 | 100% | 98% | 82% | ▼ | 99% | 0% | 0% | 83% | 107% |
| 20250416 | 271 | 289 | 260 | 267 | 128,500 | 1 | 100% | 99% | 1212% | ▲ | 101% | 0% | 0% | 84% | 108% |
| 20250417 | 265 | 271 | 262 | 267 | 23,700 | 0 | 100% | 101% | 18% | -- | 100% | 0% | 0% | 84% | 108% |
| 20250418 | 268 | 269 | 265 | 267 | 24,500 | 0 | 100% | 100% | 103% | -- | % | % | % | 84% | 108% |
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 | 1,600 | 356,400 | 0 | 221,000 | 1,600 | 135,400 |
| 2025-04-04 | 800 | 374,400 | 0 | 233,900 | 800 | 140,500 |
| 2025-03-28 | 500 | 397,200 | 0 | 240,900 | 500 | 156,300 |
| 2025-03-21 | 500 | 393,800 | 0 | 237,900 | 500 | 155,900 |
| 2025-03-14 | 1,300 | 399,600 | 0 | 248,400 | 1,300 | 151,200 |
| 2025-03-07 | 1,500 | 400,700 | 0 | 247,700 | 1,500 | 153,000 |
| 2025-02-28 | 4,400 | 389,800 | 0 | 244,100 | 4,400 | 145,700 |
| 2025-02-21 | 600 | 386,000 | 0 | 235,300 | 600 | 150,700 |
| 2025-02-14 | 1,500 | 397,400 | 0 | 232,500 | 1,500 | 164,900 |
| 2025-02-07 | 3,200 | 397,600 | 0 | 240,400 | 3,200 | 157,200 |
| 2025-01-31 | 2,100 | 398,800 | 0 | 239,800 | 2,100 | 159,000 |
| 2025-01-24 | 3,200 | 386,000 | 0 | 233,500 | 3,200 | 152,500 |
| 2025-01-17 | 6,100 | 388,400 | 0 | 233,800 | 6,100 | 154,600 |
| 2025-01-10 | 8,200 | 389,600 | 0 | 237,200 | 8,200 | 152,400 |
| 2024-12-27 | 8,500 | 392,900 | 0 | 240,100 | 8,500 | 152,800 |
| 2024-12-20 | 6,400 | 374,800 | 0 | 218,700 | 6,400 | 156,100 |
| 2024-12-13 | 9,300 | 331,900 | 0 | 211,400 | 9,300 | 120,500 |
| 2024-12-06 | 8,500 | 315,600 | 0 | 200,300 | 8,500 | 115,300 |
| 2024-11-29 | 2,000 | 292,600 | 0 | 199,400 | 2,000 | 93,200 |
| 2024-11-22 | 8,000 | 283,200 | 0 | 197,100 | 8,000 | 86,100 |
| 2024-11-15 | 600 | 284,000 | 0 | 201,700 | 600 | 82,300 |
| 2024-11-08 | 0 | 287,700 | 0 | 208,100 | 0 | 79,600 |
| 2024-11-01 | 600 | 278,700 | 0 | 198,100 | 600 | 80,600 |
| 2024-10-25 | 2,400 | 278,200 | 0 | 198,500 | 2,400 | 79,700 |
| 2024-10-18 | 1,500 | 278,900 | 0 | 198,400 | 1,500 | 80,500 |
| 2024-10-11 | 1,700 | 279,400 | 0 | 200,200 | 1,700 | 79,200 |
| 2024-10-04 | 2,200 | 281,300 | 0 | 200,200 | 2,200 | 81,100 |
| 2024-09-27 | 800 | 282,600 | 0 | 200,600 | 800 | 82,000 |
| 2024-09-20 | 700 | 301,300 | 0 | 218,400 | 700 | 82,900 |
| 2024-09-13 | 700 | 292,700 | 0 | 210,900 | 700 | 81,800 |
| 2024-09-06 | 3,200 | 297,400 | 0 | 210,000 | 3,200 | 87,400 |
| 2024-08-30 | 23,000 | 302,100 | 0 | 216,000 | 23,000 | 86,100 |
| 2024-08-23 | 27,400 | 308,100 | 0 | 221,900 | 27,400 | 86,200 |
| 2024-08-16 | 41,600 | 317,900 | 0 | 220,600 | 41,600 | 97,300 |
| 2024-08-09 | 3,100 | 362,700 | 0 | 251,400 | 3,100 | 111,300 |
| 2024-08-02 | 4,000 | 447,900 | 0 | 289,700 | 4,000 | 158,200 |
| 2024-07-26 | 4,700 | 460,200 | 0 | 304,500 | 4,700 | 155,700 |
| 2024-07-19 | 5,400 | 437,900 | 0 | 300,900 | 5,400 | 137,000 |
| 2024-07-12 | 6,700 | 427,400 | 0 | 292,600 | 6,700 | 134,800 |
| 2024-07-05 | 1,800 | 425,600 | 0 | 303,500 | 1,800 | 122,100 |
| 2024-06-28 | 2,500 | 464,800 | 0 | 331,700 | 2,500 | 133,100 |
| 2024-06-21 | 4,600 | 428,600 | 0 | 304,000 | 4,600 | 124,600 |
| 2024-06-14 | 6,000 | 402,500 | 0 | 277,400 | 6,000 | 125,100 |
| 2024-06-07 | 4,900 | 426,900 | 0 | 277,900 | 4,900 | 149,000 |
| 2024-05-31 | 4,000 | 456,400 | 0 | 285,700 | 4,000 | 170,700 |
| 2024-05-24 | 8,300 | 471,800 | 0 | 284,600 | 8,300 | 187,200 |
| 2024-05-17 | 9,400 | 507,800 | 0 | 291,600 | 9,400 | 216,200 |
| 2024-05-10 | 5,300 | 529,100 | 0 | 290,100 | 5,300 | 239,000 |
| 2024-05-02 | 7,600 | 526,800 | 0 | 284,500 | 7,600 | 242,300 |
| 2024-04-26 | 6,600 | 530,600 | 0 | 286,500 | 6,600 | 244,100 |
| 2024-04-19 | 9,800 | 530,800 | 0 | 285,100 | 9,800 | 245,700 |
| 2024-04-12 | 15,200 | 493,400 | 0 | 281,500 | 15,200 | 211,900 |
| 2024-04-05 | 14,300 | 467,800 | 0 | 274,900 | 14,300 | 192,900 |
| 2024-03-29 | 17,200 | 474,600 | 0 | 279,200 | 17,200 | 195,400 |
| 2024-03-22 | 20,900 | 460,300 | 0 | 268,900 | 20,900 | 191,400 |
| 2024-03-15 | 22,500 | 469,800 | 0 | 268,700 | 22,500 | 201,100 |
| 2024-03-08 | 26,800 | 466,700 | 0 | 263,600 | 26,800 | 203,100 |
| 2024-03-01 | 31,000 | 465,200 | 0 | 257,400 | 31,000 | 207,800 |
| 2024-02-22 | 31,300 | 456,300 | 0 | 250,100 | 31,300 | 206,200 |
| 2024-02-16 | 23,800 | 494,700 | 0 | 252,800 | 23,800 | 241,900 |
| 2024-02-09 | 22,700 | 494,200 | 0 | 255,500 | 22,700 | 238,700 |
| 2024-02-02 | 32,500 | 520,100 | 0 | 253,600 | 32,500 | 266,500 |
| 2024-01-26 | 35,900 | 509,100 | 0 | 252,000 | 35,900 | 257,100 |
| 2024-01-19 | 38,300 | 506,400 | 0 | 248,600 | 38,300 | 257,800 |
| 2024-01-12 | 34,300 | 514,600 | 0 | 250,100 | 34,300 | 264,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250415 | 15:30 | ＵＭＣエレ | 不服申立てに係るメキシコ税務当局からの裁決に関するお知らせ |
| 20250327 | 15:30 | ＵＭＣエレ | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20241126 | 15:30 | ＵＭＣエレ | 当社連結子会社に対するメキシコ税務当局からの更正決定通知の受領ならびに不服申立てについて |
| 20241003 | 15:30 | ＵＭＣエレ | 名古屋証券取引所メイン市場への上場承認に関するお知らせ |
| 20240628 | 15:00 | ＵＭＣエレ | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240621 | 15:00 | ＵＭＣエレ | 支配株主等に関する事項について |
| 20240530 | 17:00 | ＵＭＣエレ | Ａ種優先株式の一部取得及び消却に関するお知らせ |
| 20240530 | 17:00 | ＵＭＣエレ | 業績連動型株式報酬制度の導入に関するお知らせ |
| 20240502 | 15:00 | ＵＭＣエレ | 一時取締役等職務代行者（仮役員）の選任に関するお知らせ |
| 20240410 | 15:00 | ＵＭＣエレ | 監査等委員である取締役の異動に関するお知らせ（訃報） |
| 20240214 | 15:00 | ＵＭＣエレ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | ＵＭＣエレ | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240214 | 15:00 | ＵＭＣエレ | 代表取締役の異動（辞任）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 |
|---|---|---|---|
| 6615 | 1 | ユー・エム・シー・エレクトロニクス｜UMC ELECTRONICS CO., LTD. | 2025-04-19 15:21:51 |
| 6615 | 2 | ユー・エム・シー・エレクトロニクス 免責事項 | 2025-03-11 05:29:56 |
| 6615 | 2 | ユー・エム・シー・エレクトロニクス - YouTube | 2024-06-18 08:22:20 |
| 6615 | 2 | ユー・エム・シー・エレクトロニクス IR情報 | 2024-06-18 08:22:19 |
| 6615 | 2 | ユー・エム・シー・エレクトロニクス IR情報 ディスクロージャーポリシー | 2024-06-15 01:36:38 |
| 6615 | 2 | ユー・エム・シー・エレクトロニクス IR情報 IRニュース | 2024-06-15 01:36:37 |
| 6615 | 2 | ユー・エム・シー・エレクトロニクス IR情報 電子公告 | 2024-06-15 01:36:35 |
| 6615 | 2 | ユー・エム・シー・エレクトロニクス IR情報 よくあるご質問 | 2024-06-15 01:36:34 |
| 6615 | 2 | ユー・エム・シー・エレクトロニクス IR情報 株式情報 | 2024-06-15 01:36:32 |
| 6615 | 2 | ユー・エム・シー・エレクトロニクス IR情報 IRスケジュール | 2024-06-15 01:36:31 |