| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 222 | 222 | 220 | 221 | 27,200 | -1 | 100% | 100% | 118% | ▼▼ | 100% | 101% | 104% | 95% | 100% |
| 20250311 | 220 | 220 | 220 | 220 | 28,800 | -1 | 100% | 100% | 106% | ▼▼▼ | 102% | 100% | 104% | 94% | 100% |
| 20250312 | 220 | 224 | 219 | 224 | 21,100 | 4 | 102% | 102% | 73% | ▲ | 99% | 100% | 102% | 99% | 102% |
| 20250313 | 224 | 224 | 222 | 222 | 700 | -2 | 99% | 99% | 3% | ▼ | 100% | 101% | 102% | 98% | 101% |
| 20250314 | 223 | 223 | 221 | 222 | 3,600 | 0 | 100% | 100% | 514% | -- | 100% | 101% | 100% | 98% | 101% |
| 20250317 | 222 | 222 | 220 | 221 | 19,600 | -1 | 100% | 100% | 544% | ▼ | 99% | 101% | 100% | 97% | 100% |
| 20250318 | 222 | 222 | 220 | 220 | 29,800 | -1 | 100% | 99% | 152% | ▼▼ | 101% | 101% | 103% | 97% | 100% |
| 20250319 | 221 | 224 | 220 | 223 | 35,400 | 3 | 101% | 101% | 119% | ▲ | 100% | 99% | 101% | 98% | 101% |
| 20250321 | 225 | 225 | 223 | 225 | 36,000 | 2 | 101% | 100% | 102% | ▲▲ | 97% | 97% | 99% | 100% | 102% |
| 20250324 | 230 | 230 | 224 | 224 | 2,900 | -1 | 100% | 97% | 8% | ▼ | 100% | 102% | 102% | 100% | 102% |
| 20250325 | 223 | 230 | 223 | 224 | 6,000 | 0 | 100% | 100% | 207% | -- | 100% | 102% | 102% | 100% | 102% |
| 20250326 | 223 | 225 | 222 | 223 | 29,400 | -1 | 100% | 100% | 490% | ▼ | 99% | 100% | 103% | 99% | 101% |
| 20250327 | 222 | 256 | 219 | 220 | 1,460,900 | -3 | 99% | 99% | 4969% | ▼▼ | 101% | 101% | 104% | 98% | 100% |
| 20250328 | 220 | 226 | 220 | 223 | 20,000 | 3 | 101% | 101% | 1% | ▲ | 102% | 100% | 102% | 99% | 101% |
| 20250331 | 223 | 228 | 223 | 228 | 5,800 | 5 | 102% | 102% | 29% | ▲▲ | 96% | 99% | 101% | 100% | 104% |
| 20250401 | 225 | 227 | 217 | 217 | 11,900 | -11 | 95% | 96% | 205% | ▼ | 100% | 101% | 104% | 95% | 100% |
| 20250402 | 220 | 221 | 219 | 221 | 6,000 | 4 | 102% | 100% | 50% | ▲ | 102% | 102% | 104% | 97% | 102% |
| 20250403 | 217 | 222 | 217 | 222 | 2,800 | 1 | 100% | 102% | 47% | ▲▲ | 102% | 102% | 104% | 97% | 102% |
| 20250404 | 217 | 222 | 215 | 222 | 29,100 | 0 | 100% | 102% | 1039% | -- | 100% | 99% | 100% | 97% | 102% |
| 20250408 | 223 | 225 | 219 | 222 | 7,200 | 0 | 100% | 100% | 25% | -- | 101% | 101% | 103% | 97% | 102% |
| 20250409 | 217 | 221 | 215 | 220 | 18,500 | -2 | 99% | 101% | 257% | ▼ | 98% | 97% | 99% | 96% | 101% |
| 20250410 | 227 | 227 | 222 | 222 | 4,400 | 2 | 101% | 98% | 24% | ▲ | 100% | 103% | 101% | 97% | 102% |
| 20250411 | 221 | 221 | 221 | 221 | 300 | -1 | 100% | 100% | 7% | ▼ | 98% | 102% | 100% | 97% | 102% |
| 20250414 | 224 | 224 | 219 | 219 | 1,400 | -2 | 99% | 98% | 467% | ▼▼ | 100% | 102% | 102% | 96% | 101% |
| 20250415 | 220 | 240 | 219 | 220 | 170,200 | 1 | 100% | 100% | 12157% | ▲ | 96% | 100% | 105% | 96% | 101% |
| 20250416 | 225 | 226 | 216 | 216 | 8,200 | -4 | 98% | 96% | 5% | ▼ | 104% | 101% | 107% | 95% | 100% |
| 20250417 | 220 | 245 | 220 | 228 | 476,500 | 12 | 106% | 104% | 5811% | ▲ | 97% | 97% | 103% | 100% | 106% |
| 20250418 | 229 | 244 | 222 | 222 | 532,700 | -6 | 97% | 97% | 112% | ▼ | 101% | 100% | 111% | 97% | 103% |
| 20250421 | 222 | 227 | 222 | 225 | 17,900 | 3 | 101% | 101% | 3% | ▲ | 101% | 103% | 114% | 99% | 104% |
| 20250422 | 217 | 221 | 217 | 220 | 18,000 | -5 | 98% | 101% | 101% | ▼ | 100% | 101% | 111% | 96% | 102% |
| 20250423 | 222 | 224 | 222 | 223 | 2,100 | 3 | 101% | 100% | 12% | ▲ | 100% | 100% | 111% | 98% | 103% |
| 20250424 | 223 | 224 | 222 | 222 | 4,400 | -1 | 100% | 100% | 210% | ▼ | 100% | 100% | 111% | 97% | 103% |
| 20250425 | 222 | 224 | 222 | 223 | 1,900 | 1 | 100% | 100% | 43% | ▲ | 100% | 100% | 110% | 98% | 103% |
| 20250428 | 224 | 224 | 222 | 224 | 3,300 | 1 | 100% | 100% | 174% | ▲▲ | 100% | 100% | 112% | 98% | 104% |
| 20250430 | 223 | 223 | 221 | 222 | 3,200 | -2 | 99% | 100% | 97% | ▼ | 99% | 100% | 113% | 97% | 103% |
| 20250501 | 222 | 222 | 220 | 220 | 11,300 | -2 | 99% | 99% | 353% | ▼▼ | 101% | 100% | 114% | 96% | 102% |
| 20250502 | 220 | 223 | 220 | 223 | 1,900 | 3 | 101% | 101% | 17% | ▲ | 101% | 100% | 113% | 98% | 103% |
| 20250507 | 222 | 224 | 222 | 224 | 1,900 | 1 | 100% | 101% | 100% | ▲▲ | 99% | 100% | 112% | 98% | 104% |
| 20250508 | 224 | 224 | 219 | 221 | 18,100 | -3 | 99% | 99% | 953% | ▼ | 97% | 99% | 110% | 97% | 102% |
| 20250509 | 228 | 228 | 221 | 221 | 7,400 | 0 | 100% | 97% | 41% | -- | 99% | 105% | 112% | 97% | 102% |
| 20250512 | 224 | 239 | 220 | 221 | 61,800 | 0 | 100% | 99% | 835% | -- | 100% | 106% | 113% | 97% | 102% |
| 20250513 | 222 | 227 | 222 | 223 | 17,000 | 2 | 101% | 100% | 28% | ▲ | 100% | 110% | 112% | 98% | 103% |
| 20250514 | 224 | 239 | 223 | 224 | 72,100 | 1 | 100% | 100% | 424% | ▲▲ | 100% | 110% | 109% | 98% | 104% |
| 20250515 | 224 | 226 | 224 | 225 | 7,500 | 1 | 100% | 100% | 10% | ▲▲▲ | 104% | 107% | 107% | 99% | 104% |
| 20250516 | 227 | 237 | 224 | 236 | 119,200 | 11 | 105% | 104% | 1589% | ▲▲▲▲ | 100% | 102% | 103% | 100% | 109% |
| 20250519 | 237 | 238 | 230 | 236 | 11,300 | 0 | 100% | 100% | 9% | -- | 103% | 100% | 102% | 100% | 107% |
| 20250520 | 239 | 253 | 236 | 247 | 364,500 | 11 | 105% | 103% | 3226% | ▲ | 97% | 94% | 98% | 100% | 112% |
| 20250521 | 250 | 255 | 240 | 242 | 119,100 | -5 | 98% | 97% | 33% | ▼ | 101% | 105% | 100% | 98% | 110% |
| 20250522 | 239 | 245 | 237 | 241 | 36,100 | -1 | 100% | 101% | 30% | ▼▼ | 99% | 103% | 98% | 98% | 110% |
| 20250523 | 242 | 242 | 237 | 239 | 5,200 | -2 | 99% | 99% | 14% | ▼▼▼ | 99% | 103% | 0% | 97% | 109% |
| 20250526 | 237 | 238 | 232 | 234 | 14,000 | -5 | 98% | 99% | 269% | ▼▼▼▼ | 99% | 103% | 0% | 95% | 106% |
| 20250527 | 235 | 238 | 232 | 232 | 15,100 | -2 | 99% | 99% | 108% | ▼▼▼▼▼ | 106% | 103% | 0% | 94% | 105% |
| 20250528 | 236 | 251 | 236 | 250 | 78,700 | 18 | 108% | 106% | 521% | ▲ | 96% | 96% | 0% | 100% | 114% |
| 20250529 | 253 | 256 | 236 | 244 | 130,600 | -6 | 98% | 96% | 166% | ▼ | 100% | 100% | 0% | 98% | 111% |
| 20250530 | 244 | 244 | 239 | 243 | 5,600 | -1 | 100% | 100% | 4% | ▼▼ | 97% | 97% | 0% | 97% | 110% |
| 20250602 | 245 | 245 | 236 | 237 | 14,800 | -6 | 98% | 97% | 264% | ▼▼▼ | 100% | 98% | 0% | 95% | 107% |
| 20250603 | 243 | 250 | 237 | 242 | 55,600 | 5 | 102% | 100% | 376% | ▲ | 101% | 0% | 0% | 97% | 110% |
| 20250604 | 242 | 245 | 241 | 244 | 4,500 | 2 | 101% | 101% | 8% | ▲▲ | 98% | 0% | 0% | 98% | 110% |
| 20250605 | 242 | 242 | 236 | 237 | 20,700 | -7 | 97% | 98% | 460% | ▼ | 100% | 0% | 0% | 95% | 107% |
| 20250606 | 238 | 240 | 237 | 238 | 6,900 | 1 | 100% | 100% | 33% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 1,921,900 | 0 | 1,420,600 | 0 | 501,300 |
| 2025-05-23 | 0 | 1,902,300 | 0 | 1,422,600 | 0 | 479,700 |
| 2025-05-16 | 0 | 1,907,200 | 0 | 1,426,100 | 0 | 481,100 |
| 2025-05-09 | 0 | 1,904,600 | 0 | 1,426,600 | 0 | 478,000 |
| 2025-05-02 | 0 | 1,903,300 | 0 | 1,427,600 | 0 | 475,700 |
| 2025-04-25 | 0 | 1,908,100 | 0 | 1,427,600 | 0 | 480,500 |
| 2025-04-18 | 0 | 1,903,400 | 0 | 1,427,000 | 0 | 476,400 |
| 2025-04-11 | 0 | 1,896,600 | 0 | 1,428,400 | 0 | 468,200 |
| 2025-04-04 | 0 | 1,867,400 | 0 | 1,394,800 | 0 | 472,600 |
| 2025-03-28 | 0 | 1,844,600 | 0 | 1,391,500 | 0 | 453,100 |
| 2025-03-21 | 0 | 1,831,900 | 0 | 1,387,200 | 0 | 444,700 |
| 2025-03-14 | 0 | 1,828,100 | 0 | 1,383,900 | 0 | 444,200 |
| 2025-03-07 | 0 | 1,830,900 | 0 | 1,344,500 | 0 | 486,400 |
| 2025-02-28 | 0 | 1,854,800 | 0 | 1,390,900 | 0 | 463,900 |
| 2025-02-21 | 0 | 1,854,500 | 0 | 1,391,300 | 0 | 463,200 |
| 2025-02-14 | 0 | 1,850,400 | 0 | 1,385,800 | 0 | 464,600 |
| 2025-02-07 | 0 | 1,837,800 | 0 | 1,362,600 | 0 | 475,200 |
| 2025-01-31 | 0 | 1,838,400 | 0 | 1,363,000 | 0 | 475,400 |
| 2025-01-24 | 0 | 1,842,400 | 0 | 1,367,500 | 0 | 474,900 |
| 2025-01-17 | 0 | 1,835,700 | 0 | 1,360,000 | 0 | 475,700 |
| 2025-01-10 | 0 | 1,835,200 | 0 | 1,338,000 | 0 | 497,200 |
| 2024-12-27 | 0 | 1,838,100 | 0 | 1,336,300 | 0 | 501,800 |
| 2024-12-20 | 0 | 1,952,200 | 0 | 1,331,500 | 0 | 620,700 |
| 2024-12-13 | 0 | 1,987,400 | 0 | 1,351,400 | 0 | 636,000 |
| 2024-12-06 | 0 | 1,978,100 | 0 | 1,360,700 | 0 | 617,400 |
| 2024-11-29 | 0 | 1,954,800 | 0 | 1,342,800 | 0 | 612,000 |
| 2024-11-22 | 0 | 1,949,200 | 0 | 1,337,700 | 0 | 611,500 |
| 2024-11-15 | 0 | 1,949,100 | 0 | 1,336,900 | 0 | 612,200 |
| 2024-11-08 | 0 | 1,943,900 | 0 | 1,329,900 | 0 | 614,000 |
| 2024-11-01 | 0 | 1,909,800 | 0 | 1,309,400 | 0 | 600,400 |
| 2024-10-25 | 0 | 1,905,300 | 0 | 1,299,400 | 0 | 605,900 |
| 2024-10-18 | 0 | 1,812,000 | 0 | 1,183,700 | 0 | 628,300 |
| 2024-10-11 | 0 | 1,805,300 | 0 | 1,177,000 | 0 | 628,300 |
| 2024-10-04 | 0 | 1,785,700 | 0 | 1,157,900 | 0 | 627,800 |
| 2024-09-27 | 0 | 1,714,300 | 0 | 1,109,900 | 0 | 604,400 |
| 2024-09-20 | 0 | 1,685,900 | 0 | 1,103,200 | 0 | 582,700 |
| 2024-09-13 | 0 | 1,682,900 | 0 | 1,158,700 | 0 | 524,200 |
| 2024-09-06 | 0 | 1,647,700 | 0 | 1,162,700 | 0 | 485,000 |
| 2024-08-30 | 0 | 1,633,000 | 0 | 1,192,600 | 0 | 440,400 |
| 2024-08-23 | 0 | 1,630,600 | 0 | 1,207,200 | 0 | 423,400 |
| 2024-08-16 | 0 | 1,579,300 | 0 | 1,184,300 | 0 | 395,000 |
| 2024-08-09 | 0 | 1,547,100 | 0 | 1,185,300 | 0 | 361,800 |
| 2024-08-02 | 0 | 1,413,300 | 0 | 1,130,400 | 0 | 282,900 |
| 2024-07-26 | 0 | 1,393,200 | 0 | 1,136,200 | 0 | 257,000 |
| 2024-07-19 | 0 | 1,382,400 | 0 | 1,124,700 | 0 | 257,700 |
| 2024-07-12 | 0 | 1,376,500 | 0 | 1,130,300 | 0 | 246,200 |
| 2024-07-05 | 0 | 1,468,300 | 0 | 1,066,200 | 0 | 402,100 |
| 2024-06-28 | 0 | 1,469,200 | 0 | 1,065,900 | 0 | 403,300 |
| 2024-06-21 | 0 | 1,469,000 | 0 | 1,002,100 | 0 | 466,900 |
| 2024-06-14 | 0 | 1,437,000 | 0 | 968,300 | 0 | 468,700 |
| 2024-06-07 | 0 | 1,442,300 | 0 | 926,500 | 0 | 515,800 |
| 2024-05-31 | 0 | 1,444,000 | 0 | 872,200 | 0 | 571,800 |
| 2024-05-24 | 0 | 1,406,200 | 0 | 834,300 | 0 | 571,900 |
| 2024-05-17 | 0 | 1,381,100 | 0 | 753,600 | 0 | 627,500 |
| 2024-05-10 | 0 | 1,337,900 | 0 | 708,500 | 0 | 629,400 |
| 2024-05-02 | 0 | 1,339,700 | 0 | 708,600 | 0 | 631,100 |
| 2024-04-26 | 0 | 1,338,600 | 0 | 708,600 | 0 | 630,000 |
| 2024-04-19 | 0 | 1,361,500 | 0 | 700,400 | 0 | 661,100 |
| 2024-04-12 | 0 | 1,351,200 | 0 | 687,200 | 0 | 664,000 |
| 2024-04-05 | 0 | 1,349,500 | 0 | 684,700 | 0 | 664,800 |
| 2024-03-29 | 0 | 1,350,500 | 0 | 681,100 | 0 | 669,400 |
| 2024-03-22 | 0 | 1,343,400 | 0 | 674,900 | 0 | 668,500 |
| 2024-03-15 | 0 | 1,346,600 | 0 | 674,100 | 0 | 672,500 |
| 2024-03-08 | 0 | 1,349,900 | 0 | 670,400 | 0 | 679,500 |
| 2024-03-01 | 0 | 1,465,000 | 0 | 788,000 | 0 | 677,000 |
| 2024-02-22 | 0 | 1,476,900 | 0 | 818,800 | 0 | 658,100 |
| 2024-02-16 | 0 | 1,465,700 | 0 | 854,800 | 0 | 610,900 |
| 2024-02-09 | 0 | 1,492,300 | 0 | 875,100 | 0 | 617,200 |
| 2024-02-02 | 0 | 1,455,300 | 0 | 814,000 | 0 | 641,300 |
| 2024-01-26 | 0 | 1,452,200 | 0 | 811,100 | 0 | 641,100 |
| 2024-01-19 | 0 | 1,437,800 | 0 | 813,400 | 0 | 624,400 |
| 2024-01-12 | 5,500 | 1,453,900 | 5,500 | 829,300 | 0 | 624,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 16:00 | ユビテック | 2025年６月期第３四半期決算短信〔日本基準〕(連結) |
| 20250207 | 16:00 | ユビテック | 2025年６月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 16:00 | ユビテック | 2025年６月期第１四半期決算短信[日本基準]（連結） |
| 20240926 | 16:00 | ユビテック | 支配株主等に関する事項について |
| 20240809 | 16:00 | ユビテック | 2024年６月期決算短信〔日本基準〕(連結) |
| 20240809 | 16:00 | ユビテック | 取締役並びに監査役候補者の決定について |
| 20240806 | 16:00 | ユビテック | 特別損失の計上及び通期連結業績予想の修正並びに剰余金の配当に関するお知らせ |
| 20240510 | 16:00 | ユビテック | 2024年６月期第３四半期決算短信〔日本基準〕(連結) |
| 20240206 | 16:00 | ユビテック | 2024年6月期 第2四半期決算短信〔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 |
|---|---|---|---|
| 6662 | 1 | 株式会社ユビテック | 2025-06-08 06:23:36 |
| 6662 | 2 | 第73回電設工業展 JECA FAIR 2025に、「Work Mate」を展示いたします | 株式会社ユビテック | 2025-05-15 19:30:24 |
| 6662 | 2 | 支配株主等に関する事項について | 2024-09-26 21:30:37 |
| 6662 | 2 | 第48回定時株主総会招集通知 | 2024-09-05 03:30:18 |
| 6662 | 2 | 将来の見通しにあたって | 株式会社ユビテック | 2024-06-18 23:27:30 |
| 6662 | 2 | 電子公告 | 株式会社ユビテック | 2024-06-18 23:27:29 |
| 6662 | 2 | IRカレンダー | 株式会社ユビテック | 2024-06-18 23:27:27 |
| 6662 | 2 | IR資料室 | 株式会社ユビテック | 2024-06-18 23:27:25 |
| 6662 | 2 | 業績・財務ハイライト | 株式会社ユビテック | 2024-06-18 23:27:23 |
| 6662 | 2 | 掲載動画一覧 | 株式会社ユビテック | 2024-06-18 23:27:21 |