| 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 | 233 | 233 | 231 | 231 | 500 | -2 | 99% | 99% | 1% | ▼ | 101% | 101% | 100% | 99% | 102% |
| 20240925 | 229 | 232 | 229 | 231 | 7,600 | 0 | 100% | 101% | 1520% | -- | 101% | 100% | 98% | 99% | 102% |
| 20240926 | 230 | 232 | 229 | 232 | 23,500 | 1 | 100% | 101% | 309% | ▲ | 99% | 100% | 97% | 100% | 102% |
| 20240927 | 232 | 232 | 226 | 230 | 8,300 | -2 | 99% | 99% | 35% | ▼ | 104% | 103% | 100% | 99% | 101% |
| 20240930 | 224 | 232 | 223 | 232 | 10,800 | 2 | 101% | 104% | 130% | ▲ | 100% | 100% | 97% | 100% | 102% |
| 20241001 | 230 | 231 | 230 | 231 | 33,600 | -1 | 100% | 100% | 311% | ▼ | 99% | 98% | 96% | 99% | 101% |
| 20241002 | 233 | 233 | 224 | 231 | 10,700 | 0 | 100% | 99% | 32% | -- | 100% | 100% | 97% | 99% | 101% |
| 20241003 | 230 | 230 | 228 | 229 | 34,800 | -2 | 99% | 100% | 325% | ▼ | 100% | 99% | 97% | 98% | 100% |
| 20241004 | 230 | 231 | 228 | 230 | 20,700 | 1 | 100% | 100% | 59% | ▲ | 100% | 99% | 99% | 99% | 100% |
| 20241007 | 229 | 230 | 229 | 229 | 16,200 | -1 | 100% | 100% | 78% | ▼ | 100% | 98% | 99% | 98% | 100% |
| 20241008 | 230 | 230 | 225 | 229 | 26,800 | 0 | 100% | 100% | 165% | -- | 100% | 98% | 100% | 98% | 100% |
| 20241009 | 228 | 228 | 223 | 228 | 37,700 | -1 | 100% | 100% | 141% | ▼ | 99% | 98% | 103% | 98% | 100% |
| 20241010 | 228 | 228 | 226 | 226 | 30,800 | -2 | 99% | 99% | 82% | ▼▼ | 102% | 101% | 106% | 97% | 100% |
| 20241011 | 221 | 226 | 221 | 226 | 40,700 | 0 | 100% | 102% | 132% | -- | 100% | 100% | 105% | 97% | 100% |
| 20241015 | 223 | 224 | 222 | 224 | 4,900 | -2 | 99% | 100% | 12% | ▼ | 100% | 99% | 104% | 96% | 100% |
| 20241016 | 225 | 225 | 224 | 224 | 18,300 | 0 | 100% | 100% | 373% | -- | 99% | 98% | 104% | 96% | 100% |
| 20241017 | 226 | 226 | 223 | 223 | 1,400 | -1 | 100% | 99% | 8% | ▼ | 100% | 100% | 105% | 96% | 100% |
| 20241018 | 223 | 224 | 223 | 224 | 4,900 | 1 | 100% | 100% | 350% | ▲ | 100% | 99% | 105% | 96% | 100% |
| 20241021 | 223 | 224 | 220 | 223 | 44,100 | -1 | 100% | 100% | 900% | ▼ | 99% | 99% | 104% | 96% | 100% |
| 20241022 | 224 | 224 | 219 | 222 | 37,000 | -1 | 100% | 99% | 84% | ▼▼ | 100% | 100% | 106% | 96% | 100% |
| 20241023 | 221 | 222 | 217 | 222 | 33,800 | 0 | 100% | 100% | 91% | -- | 100% | 102% | 108% | 96% | 100% |
| 20241024 | 217 | 218 | 212 | 217 | 69,800 | -5 | 98% | 100% | 207% | ▼ | 100% | 101% | 106% | 94% | 100% |
| 20241025 | 219 | 220 | 218 | 220 | 75,800 | 3 | 101% | 100% | 109% | ▲ | 100% | 101% | 106% | 95% | 101% |
| 20241028 | 220 | 221 | 220 | 221 | 11,800 | 1 | 100% | 100% | 16% | ▲▲ | 100% | 102% | 105% | 95% | 102% |
| 20241029 | 222 | 222 | 221 | 221 | 27,000 | 0 | 100% | 100% | 229% | -- | 101% | 105% | 107% | 96% | 102% |
| 20241030 | 218 | 221 | 218 | 221 | 22,400 | 0 | 100% | 101% | 83% | -- | 100% | 103% | 105% | 96% | 102% |
| 20241031 | 221 | 221 | 221 | 221 | 26,700 | 0 | 100% | 100% | 119% | -- | 100% | 105% | 105% | 96% | 102% |
| 20241101 | 222 | 222 | 222 | 222 | 36,200 | 1 | 100% | 100% | 136% | ▲ | 102% | 106% | 105% | 97% | 102% |
| 20241105 | 221 | 226 | 221 | 226 | 40,000 | 4 | 102% | 102% | 110% | ▲▲ | 100% | 101% | 102% | 99% | 104% |
| 20241106 | 228 | 229 | 226 | 228 | 5,000 | 2 | 101% | 100% | 13% | ▲▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20241107 | 228 | 229 | 227 | 228 | 17,800 | 0 | 100% | 100% | 356% | -- | 102% | 100% | 100% | 100% | 105% |
| 20241108 | 230 | 248 | 230 | 234 | 41,600 | 6 | 103% | 102% | 234% | ▲ | 100% | 101% | 101% | 100% | 108% |
| 20241111 | 229 | 232 | 227 | 228 | 9,300 | -6 | 97% | 100% | 22% | ▼ | 100% | 100% | 100% | 97% | 105% |
| 20241112 | 230 | 230 | 230 | 230 | 19,800 | 2 | 101% | 100% | 213% | ▲ | 98% | 101% | 99% | 98% | 106% |
| 20241113 | 231 | 231 | 226 | 227 | 9,500 | -3 | 99% | 98% | 48% | ▼ | 102% | 103% | 101% | 97% | 105% |
| 20241114 | 227 | 231 | 227 | 231 | 23,000 | 4 | 102% | 102% | 242% | ▲ | 100% | 101% | 100% | 99% | 106% |
| 20241115 | 230 | 230 | 228 | 230 | 26,100 | -1 | 100% | 100% | 113% | ▼ | 101% | 100% | 100% | 98% | 106% |
| 20241118 | 229 | 231 | 229 | 231 | 6,200 | 1 | 100% | 101% | 24% | ▲ | 100% | 100% | 99% | 99% | 106% |
| 20241119 | 232 | 233 | 232 | 233 | 7,000 | 2 | 101% | 100% | 113% | ▲▲ | 100% | 100% | 99% | 100% | 107% |
| 20241120 | 232 | 232 | 232 | 232 | 200 | -1 | 100% | 100% | 3% | ▼ | 100% | 99% | 98% | 99% | 107% |
| 20241121 | 231 | 231 | 229 | 230 | 9,700 | -2 | 99% | 100% | 4850% | ▼▼ | 100% | 99% | 99% | 98% | 106% |
| 20241122 | 229 | 230 | 228 | 229 | 39,500 | -1 | 100% | 100% | 407% | ▼▼▼ | 100% | 100% | 98% | 98% | 104% |
| 20241125 | 230 | 231 | 228 | 231 | 9,900 | 2 | 101% | 100% | 25% | ▲ | 100% | 100% | 98% | 99% | 105% |
| 20241126 | 229 | 231 | 227 | 229 | 5,200 | -2 | 99% | 100% | 53% | ▼ | 99% | 100% | 98% | 98% | 104% |
| 20241127 | 229 | 229 | 227 | 227 | 2,500 | -2 | 99% | 99% | 48% | ▼▼ | 100% | 100% | 96% | 97% | 103% |
| 20241128 | 228 | 228 | 227 | 227 | 27,000 | 0 | 100% | 100% | 1080% | -- | 101% | 101% | 96% | 97% | 103% |
| 20241129 | 227 | 229 | 226 | 229 | 18,100 | 2 | 101% | 101% | 67% | ▲ | 100% | 99% | 95% | 98% | 103% |
| 20241202 | 229 | 229 | 228 | 228 | 1,200 | -1 | 100% | 100% | 7% | ▼ | 99% | 100% | 96% | 97% | 101% |
| 20241203 | 227 | 229 | 223 | 224 | 43,900 | -4 | 98% | 99% | 3658% | ▼▼ | 104% | 102% | 99% | 96% | 100% |
| 20241204 | 221 | 229 | 220 | 229 | 12,800 | 5 | 102% | 104% | 29% | ▲ | 98% | 98% | 95% | 98% | 102% |
| 20241205 | 229 | 229 | 222 | 224 | 33,500 | -5 | 98% | 98% | 262% | ▼ | 101% | 100% | 97% | 96% | 100% |
| 20241206 | 224 | 226 | 222 | 226 | 26,400 | 2 | 101% | 101% | 79% | ▲ | 99% | 97% | 0% | 97% | 101% |
| 20241209 | 226 | 226 | 223 | 223 | 24,600 | -3 | 99% | 99% | 93% | ▼ | 101% | 99% | 0% | 96% | 100% |
| 20241210 | 222 | 225 | 222 | 225 | 26,000 | 2 | 101% | 101% | 106% | ▲ | 100% | 96% | 0% | 97% | 101% |
| 20241211 | 225 | 225 | 225 | 225 | 4,800 | 0 | 100% | 100% | 18% | -- | 98% | 97% | 0% | 97% | 101% |
| 20241212 | 223 | 224 | 218 | 219 | 43,300 | -6 | 97% | 98% | 902% | ▼ | 100% | 99% | 0% | 94% | 100% |
| 20241213 | 220 | 220 | 217 | 219 | 60,800 | 0 | 100% | 100% | 140% | -- | 99% | 99% | 0% | 94% | 100% |
| 20241216 | 220 | 220 | 217 | 217 | 40,400 | -2 | 99% | 99% | 66% | ▼ | 100% | 101% | 0% | 93% | 100% |
| 20241217 | 215 | 216 | 215 | 215 | 62,700 | -2 | 99% | 100% | 155% | ▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241218 | 217 | 217 | 214 | 217 | 22,500 | 2 | 101% | 100% | 36% | ▲ | 100% | 0% | 0% | 94% | 101% |
| 20241219 | 219 | 219 | 217 | 218 | 27,800 | 1 | 100% | 100% | 124% | ▲▲ | 100% | 0% | 0% | 94% | 101% |
| 20241220 | 218 | 218 | 217 | 218 | 42,800 | 0 | 100% | 100% | 154% | -- | % | % | % | 94% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 10:23:23 |
| 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 |
| 6662 | 2 | IR情報 | 株式会社ユビテック | 2024-06-15 13:01:11 |