6925--ウシオ電-【電気機器】【特殊光源】光源や光学装置を展開映像分野を強化
売上高:1794200-当期純利益:107850-総資産:3375460-時価:221880000----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409242,0662,0671,9911,996316,200-6397%97%45%100%104%107%96%100%
202409252,0012,0081,9861,994434,500-2100%100%137%▼▼103%103%106%96%100%
202409262,0172,0752,0072,068316,50074104%103%73%101%101%104%99%104%
202409272,0602,1052,0552,073506,5006100%101%160%▲▲101%104%107%100%104%
202409302,0102,0412,0012,030313,600-4398%101%62%102%104%102%98%102%
202410012,0502,0922,0342,084326,20054103%102%104%99%103%101%100%105%
202410022,0732,0802,0522,053326,000-3298%99%100%100%102%102%98%103%
202410032,0752,0902,0662,079221,00027101%100%68%101%103%102%100%104%
202410042,0662,1032,0662,093336,20014101%101%152%▲▲101%101%100%100%105%
202410072,1102,1342,0912,132412,80039102%101%123%▲▲▲100%102%101%100%107%
202410082,1102,1432,1082,118373,300-1499%100%90%100%101%101%99%106%
202410092,1192,1292,1052,126343,0008100%100%92%99%97%100%100%107%
202410102,1432,1432,1222,122213,000-4100%99%62%100%99%104%100%106%
202410112,1042,1102,0942,104260,800-1899%100%122%▼▼101%98%103%99%106%
202410152,1252,1452,1152,143302,20039102%101%116%99%98%104%100%107%
202410162,0952,1142,0812,081378,200-6297%99%125%100%99%105%97%104%
202410172,0822,0852,0692,072192,700-10100%100%51%▼▼100%99%106%97%104%
202410182,0692,0862,0652,079243,5008100%100%126%99%99%105%97%104%
202410212,0772,0792,0632,063225,600-1799%99%93%100%101%106%96%103%
202410222,0542,0672,0442,052369,500-1199%100%164%▼▼100%101%106%96%103%
202410232,0532,0672,0492,054198,9002100%100%54%101%102%107%96%103%
202410242,0362,0572,0352,057299,3004100%101%150%▲▲99%103%106%96%101%
202410252,0612,0612,0302,040266,500-1899%99%89%102%104%106%95%100%
202410282,0352,0752,0352,069247,40029101%102%93%100%102%104%97%102%
202410292,0562,0692,0512,066203,600-3100%100%82%100%103%101%96%101%
202410302,0752,1032,0732,084618,70018101%100%304%102%104%102%97%102%
202410312,0702,1182,0702,115402,30031101%102%65%▲▲100%103%101%99%104%
202411012,0852,0982,0782,089195,000-2699%100%48%100%105%101%97%102%
202411052,0762,0972,0712,086239,600-4100%100%123%▼▼102%104%100%97%102%
202411062,1002,1462,0922,137521,20051102%102%218%98%99%96%100%105%
202411072,1832,2232,1332,143958,8006100%98%184%▲▲99%98%97%100%105%
202411082,1662,1782,1212,152411,5009100%99%43%▲▲▲101%98%98%100%105%
202411112,1552,1882,1482,185673,00033102%101%164%▲▲▲▲99%97%96%100%107%
202411122,1752,1822,1392,152473,400-3399%99%70%99%96%96%99%106%
202411132,1602,1692,1292,133318,300-1999%99%67%▼▼98%97%96%98%105%
202411142,1412,1522,0992,100287,300-3398%98%90%▼▼▼99%98%98%96%103%
202411152,1152,1172,1022,102228,4002100%99%79%99%99%99%96%103%
202411182,0902,0912,0552,060331,200-4298%99%145%100%101%100%94%101%
202411192,0742,0932,0622,076288,70016101%100%87%100%101%99%95%102%
202411202,0802,0922,0722,075260,700-1100%100%90%99%101%100%95%102%
202411212,0702,0772,0502,055509,400-2199%99%195%▼▼101%101%101%94%101%
202411222,0552,0922,0552,073417,60019101%101%82%100%98%99%95%102%
202411252,0982,1162,0912,103482,50030101%100%116%▲▲100%97%99%96%102%
202411262,0962,1012,0832,094213,700-10100%100%44%99%98%99%96%102%
202411272,0892,1002,0602,068265,200-2699%99%124%▼▼100%100%100%95%101%
202411282,0642,0692,0582,060215,500-9100%100%81%▼▼▼99%98%100%94%100%
202411292,0592,0592,0252,040287,900-2099%99%134%▼▼▼▼100%99%101%93%100%
202412022,0432,0572,0372,040339,4000100%100%118%--101%99%101%93%100%
202412032,0412,0652,0412,058335,40018101%101%99%99%98%101%94%101%
202412042,0502,0512,0052,023551,100-3598%99%164%99%100%101%93%100%
202412052,0372,0442,0202,025465,2002100%99%84%99%102%102%93%100%
202412062,0252,0301,9932,006539,500-1999%99%116%100%102%0%92%100%
202412092,0202,0322,0132,014367,9009100%100%68%100%100%0%94%100%
202412102,0272,0282,0102,017475,7003100%100%129%▲▲101%101%0%95%101%
202412112,0202,0392,0082,035483,30018101%101%102%▲▲▲101%100%0%97%101%
202412122,0562,0792,0492,069588,50034102%101%122%▲▲▲▲100%101%0%98%103%
202412132,0392,0482,0212,035482,300-3498%100%82%100%102%0%97%101%
202412162,0332,0402,0302,031272,300-4100%100%56%▼▼101%102%0%97%101%
202412172,0312,0542,0282,045276,50014101%101%102%101%0%0%97%102%
202412182,0452,0602,0412,059203,10014101%101%73%▲▲101%0%0%98%103%
202412192,0472,0702,0462,064273,4005100%101%135%▲▲▲100%0%0%98%103%
202412202,0722,0752,0552,064575,7001100%100%211%▲▲▲▲%%%98%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-1360,500242,00057,900218,5002,60023,500
2024-12-0679,200242,20076,300219,3002,90022,900
2024-11-2980,500471,60076,300442,5004,20029,100
2024-11-22110,000474,600105,400446,0004,60028,600
2024-11-15109,800341,900100,700321,9009,10020,000
2024-11-0895,100286,90085,300267,8009,80019,100
2024-11-0193,000238,60082,100222,40010,90016,200
2024-10-2593,800231,40079,600217,20014,20014,200
2024-10-1885,500482,30066,400325,20019,100157,100
2024-10-1178,800465,70065,400308,60013,400157,100
2024-10-0478,600467,60056,500308,50022,100159,100
2024-09-2783,500912,90056,500756,10027,000156,800
2024-09-2094,300908,70053,900747,80040,400160,900
2024-09-1374,100899,30053,900739,10020,200160,200
2024-09-0665,800904,10053,900743,40011,900160,700
2024-08-3096,700875,00082,000715,30014,700159,700
2024-08-2385,700915,60068,300756,00017,400159,600
2024-08-1686,700901,60066,900741,70019,800159,900
2024-08-0984,100900,60066,900739,40017,200161,200
2024-08-0271,600993,00066,500789,7005,100203,300
2024-07-2680,200983,10066,300778,70013,900204,400
2024-07-1974,700975,00061,900770,00012,800205,000
2024-07-1282,500983,10061,800779,90020,700203,200
2024-07-0587,1001,058,60061,900867,40025,200191,200
2024-06-2887,400911,80063,100839,80024,30072,000
2024-06-2173,100841,80063,100764,80010,00077,000
2024-06-1475,400741,50063,100665,00012,30076,500
2024-06-0777,100740,60063,000657,90014,10082,700
2024-05-3177,200668,20063,100588,40014,10079,800
2024-05-2472,400672,60057,300590,20015,10082,400
2024-05-1756,600664,50045,200571,90011,40092,600
2024-05-1052,000593,30045,600499,0006,40094,300
2024-05-0252,200646,80045,700498,0006,500148,800
2024-04-2655,100676,60045,800516,9009,300159,700
2024-04-1943,100785,90036,200517,7006,900268,200
2024-04-1225,700803,90017,200521,4008,500282,500
2024-04-0522,000825,50017,100527,5004,900298,000
2024-03-2920,600849,70017,000525,2003,600324,500
2024-03-2223,200780,50017,000472,4006,200308,100
2024-03-1524,300896,00017,000586,7007,300309,300
2024-03-0823,500899,10017,000587,7006,500311,400
2024-03-0122,700783,60017,000614,0005,700169,600
2024-02-2226,300767,00017,100613,7009,200153,300
2024-02-1630,500763,00017,000602,30013,500160,700
2024-02-0966,800792,90029,400636,20037,400156,700
2024-02-02205,900774,40045,200614,900160,700159,500
2024-01-2658,700756,80027,800614,80030,900142,000
2024-01-1960,500757,60035,500619,00025,000138,600
2024-01-1261,600806,40040,200632,80021,400173,600

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
2024-12-17 Integrated Core Strategies (Asia) Pte. Ltd.645,9450.60%1,4002,0312,0542,0282,045276,500
2024-12-16 Integrated Core Strategies (Asia) Pte. Ltd.644,5450.59%-9,6372,0332,0402,0302,031272,300
2024-11-26 Integrated Core Strategies (Asia) Pte. Ltd.654,1820.60%10,0002,0962,1012,0832,094213,700
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.644,1820.59%-16,7712,0982,1162,0912,103482,500
2024-11-21 Integrated Core Strategies (Asia) Pte. Ltd.660,9530.61%123,3622,0702,0772,0502,055509,400
2024-11-14 Integrated Core Strategies (Asia) Pte. Ltd.537,5910.50%49,5872,1412,1522,0992,100287,300
2024-11-11 JPM Securities Japan Co Ltd.412,3110.38%-156,1782,1552,1882,1482,185673,000
2024-11-06 Integrated Core Strategies (Asia) Pte. Ltd.488,0040.45%-58,6612,1002,1462,0922,137521,200
2024-10-18 Integrated Core Strategies (Asia) Pte. Ltd.546,6650.50%16,6682,0692,0862,0652,079243,500
2024-10-09 モルガン・スタンレーMUFG証券株式会社492,9080.45%-246,5002,1192,1292,1052,126343,000
2024-10-08 モルガン・スタンレーMUFG証券株式会社739,4080.68%-91,1002,1102,1432,1082,118373,300
2024-10-08 Integrated Core Strategies (Asia) Pte. Ltd.529,9970.49%-113,5132,1102,1432,1082,118373,300
2024-09-25 Integrated Core Strategies (Asia) Pte. Ltd.643,5100.59%-80,7402,0012,0081,9861,994434,500
2024-09-25 モルガン・スタンレーMUFG証券株式会社830,5080.77%-43,8282,0012,0081,9861,994434,500
2024-09-13 モルガン・スタンレーMUFG証券株式会社874,3360.81%108,1002,0412,0532,0342,051424,600
2024-09-10 JPM Securities Japan Co Ltd.568,4890.52%2,0292,0532,0272,040341,900
2024-09-05 モルガン・スタンレーMUFG証券株式会社766,2360.71%31,2001,9892,0101,9732,005337,100
2024-09-04 モルガン・スタンレーMUFG証券株式会社735,0360.68%-47,7592,0162,0231,9972,008379,600
2024-08-08 モルガン・スタンレーMUFG証券株式会社782,7950.72%1,9702,0201,9702,006399,900
2024-08-07 Integrated Core Strategies (Asia) Pte. Ltd.724,2500.67%-82,4001,9032,0201,8991,985802,900
2024-08-06 Integrated Core Strategies (Asia) Pte. Ltd.806,6500.75%-146,4001,8811,9501,8721,943927,500
2024-08-05 Integrated Core Strategies (Asia) Pte. Ltd.953,0500.88%1,9501,9631,7841,8011,082,400
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.840,3500.78%-27,4592,0502,0561,9912,019533,700
2024-07-22 Integrated Core Strategies (Asia) Pte. Ltd.867,8090.80%21,1502,1842,1902,1472,156197,100
2024-07-12 Integrated Core Strategies (Asia) Pte. Ltd.846,6590.78%-43,1542,1802,1982,1672,184312,000
2024-07-08 モルガン・スタンレーMUFG証券株式会社6,1650.00%-640,9002,1272,1432,1242,135282,500
2024-07-08 Integrated Core Strategies (Asia) Pte. Ltd.889,8130.82%30,0002,1272,1432,1242,135282,500
2024-07-05 Integrated Core Strategies (Asia) Pte. Ltd.859,8130.79%-7,2002,1412,1532,1132,127547,200
2024-07-02 モルガン・スタンレーMUFG証券株式会社647,0650.60%22,9002,0942,1262,0942,120374,300
2024-06-27 モルガン・スタンレーMUFG証券株式会社624,1650.58%2,0842,0952,0682,093294,400
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.867,0130.80%20,1972,0402,0512,0232,047769,100
2024-06-20 Integrated Core Strategies (Asia) Pte. Ltd.846,8160.78%186,3002,0622,0682,0332,044582,600
2024-06-13 モルガン・スタンレーMUFG証券株式会社57,7760.05%-533,2642,0852,0892,0652,070309,200
2024-06-11 Integrated Core Strategies (Asia) Pte. Ltd.660,5160.61%109,0002,0732,1102,0712,088265,400
2024-06-11 モルガン・スタンレーMUFG証券株式会社591,0400.54%-71,7002,0732,1102,0712,088265,400
2024-06-10 モルガン・スタンレーMUFG証券株式会社662,7400.61%121,9002,0442,0862,0442,080333,500
2024-06-06 モルガン・スタンレーMUFG証券株式会社540,8400.50%53,2232,0802,0852,0132,053798,100
2024-06-05 Nomura International plc508,5590.47%-40,6802,0872,0972,0592,066606,000
2024-06-05 モルガン・スタンレーMUFG証券株式会社487,6170.45%-79,6002,0872,0972,0592,066606,000
2024-06-03 モルガン・スタンレーMUFG証券株式会社567,2170.52%51,7892,1182,1422,1082,114302,900
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.551,5160.51%163,5232,0872,1202,0782,1111,051,300
2024-05-27 Societe Generale410,8210.38%-432,5002,0982,1012,0652,079371,500
2024-05-16 Nomura International plc549,2390.51%1,9902,0321,9751,9771,536,400
2024-05-01 モルガン・スタンレーMUFG証券株式会社515,4280.47%-46,8002,0902,1052,0752,092324,400
2024-04-26 Integrated Core Strategies (Asia) Pte. Ltd.387,9930.36%-674,0552,0232,0792,0032,0781,630,300
2024-04-18 モルガン・スタンレーMUFG証券株式会社562,2280.52%1,9902,0211,9822,001535,300
2024-04-17 Integrated Core Strategies (Asia) Pte. Ltd.1,062,0480.98%-100,1002,0182,0251,9871,987569,900
2024-04-15 Integrated Core Strategies (Asia) Pte. Ltd.1,162,1481.08%-82,7282,0002,0041,9811,999436,800
2024-04-10 Integrated Core Strategies (Asia) Pte. Ltd.1,244,8761.15%-84,8771,9391,9831,9361,977468,600
2024-04-09 Integrated Core Strategies (Asia) Pte. Ltd.1,329,7531.23%-69,4001,9441,9521,9361,942365,800
2024-04-01 Integrated Core Strategies (Asia) Pte. Ltd.1,399,1531.30%67,7001,9481,9511,9131,913475,200
2024-03-25 Integrated Core Strategies (Asia) Pte. Ltd.1,331,4531.23%91,4002,0312,0472,0082,016580,000
2024-03-25 Societe Generale843,3210.78%-1,3002,0312,0472,0082,016580,000
2024-03-19 Integrated Core Strategies (Asia) Pte. Ltd.1,240,0531.00%14,5002,0112,0412,0022,017537,700
2024-03-19 Societe Generale844,6210.68%2,0112,0412,0022,017537,700
2024-03-18 Integrated Core Strategies (Asia) Pte. Ltd.1,225,5530.99%-40,8002,0322,0361,9952,014480,800
2024-03-15 Integrated Core Strategies (Asia) Pte. Ltd.1,266,3531.02%-103,1002,0142,0522,0112,0231,038,500
2024-03-14 Integrated Core Strategies (Asia) Pte. Ltd.1,369,4531.10%117,6002,0122,0351,9932,035436,000
2024-03-11 Integrated Core Strategies (Asia) Pte. Ltd.1,251,8531.01%138,3922,0112,0181,9491,973662,700
2024-03-05 Integrated Core Strategies (Asia) Pte. Ltd.1,113,4610.90%36,6142,0232,0882,0142,0781,213,000

TDnet更新情報

報告日strtime銘柄タイトル
2024120315:30ウシオ電 自己株式の取得状況に関するお知らせ
2024110616:30ウシオ電 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110616:30ウシオ電 業績予想の修正に関するお知らせ
2024110515:30ウシオ電 自己株式の取得状況に関するお知らせ
2024102815:30ウシオ電 連結子会社からの配当金受領に関するお知らせ
2024100215:30ウシオ電 自己株式の取得状況に関するお知らせ
2024090315:30ウシオ電 自己株式の取得状況に関するお知らせ
2024083015:30ウシオ電 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ
2024080516:30ウシオ電 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024080215:30ウシオ電 自己株式の取得状況に関するお知らせ
2024070215:30ウシオ電 自己株式の取得状況に関するお知らせ
2024062815:30ウシオ電 連結子会社からの配当金受領に関するお知らせ
2024060415:30ウシオ電 自己株式の取得状況に関するお知らせ
2024052219:30ウシオ電 従業員持株会に対する譲渡制限付株式としての自己株式の処分価額の決定等に関するお知らせ
2024052219:30ウシオ電 (訂正)「従業員持株会に対する譲渡制限付株式としての自己株式処分に関するお知らせ」 の一部訂正について
2024051417:00ウシオ電 従業員持株会に対する譲渡制限付株式としての自己株式処分に関するお知らせ
2024051416:30ウシオ電 2024年3月期決算短信〔日本基準〕(連結)
2024051416:30ウシオ電 自己株式取得に係る事項の決定に関するお知らせ
2024051416:30ウシオ電 役員の報酬制度改定並びに役員向け株式報酬制度の一部改定に関するお知らせ
2024032815:30ウシオ電 特別利益及び特別損失の計上に関するお知らせ
2024032815:30ウシオ電 連結子会社からの配当金受領に関するお知らせ
2024032515:30ウシオ電 自己株式の取得状況および取得終了に関するお知らせ
2024030415:30ウシオ電 自己株式の取得状況に関するお知らせ
2024030415:30ウシオ電 自己株式の消却に関するお知らせ
2024020916:30ウシオ電 2024年3月期第3四半期決算短信〔日本基準〕(連結)
2024020916:30ウシオ電 業績予想の修正に関するお知らせ
2024020215:30ウシオ電 自己株式の取得状況に関するお知らせ
2024011016:30ウシオ電 代表取締役の異動(社長交代)に関するお知らせ
2024011015:30ウシオ電 自己株式の取得状況に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UAEU3502024-09-06 12:09ウシオ電機株式会社M&G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)
S100U3NT3502024-07-29 14:06ウシオ電機株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100T7M63502024-04-05 09:40ウシオ電機株式会社M&G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)
S100SYZX3502024-03-04 13:15ウシオ電機株式会社株式会社三菱UFJフィナンシャル・グループ大量保有報告書(特例対象株券等)
S100SWG53502024-02-19 13:35ウシオ電機株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100SPVK3502024-02-07 09:38ウシオ電機株式会社M&G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)

企業サイト更新情報

codecatesite_titlemodified
69251 ウシオ電機株式会社2024-12-22 10:26:16
69252 統合報告書 Ushio Report 2023 PDF(7.83MB)2024-06-18 19:42:30
69252 四半期報告書(2023年12月期)PDF(360KB)2024-06-18 19:42:28
69252 新成長戦略(Revive Vision)PDF(3.34MB)2024-06-18 19:42:27
69252 2024年3月期 決算説明資料 PDF(1.91MB)2024-06-18 19:42:25
69252 2024年3月期 決算短信 PDF(208KB)2024-06-18 19:42:24
69252 免責事項 | ウシオ電機2024-06-18 17:42:08
69252 2024-06-18 17:42:05
69252 Financial Results / Financial Presentation | USHIO INC.2024-06-18 17:41:58
69252 新成長戦略 Revive Vision 20302024-06-18 17:41:56