| 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 | 1,835 | 1,845 | 1,815 | 1,816 | 20,900 | -12 | 99% | 99% | 103% | ▼▼ | 100% | 100% | 101% | 96% | 102% |
| 20240925 | 1,834 | 1,846 | 1,817 | 1,829 | 21,800 | 13 | 101% | 100% | 104% | ▲ | 102% | 100% | 100% | 97% | 102% |
| 20240926 | 1,845 | 1,891 | 1,841 | 1,885 | 44,600 | 56 | 103% | 102% | 205% | ▲▲ | 101% | 99% | 100% | 100% | 106% |
| 20240927 | 1,860 | 1,875 | 1,841 | 1,870 | 37,700 | -15 | 99% | 101% | 85% | ▼ | 100% | 101% | 102% | 99% | 105% |
| 20240930 | 1,836 | 1,843 | 1,814 | 1,835 | 24,900 | -35 | 98% | 100% | 66% | ▼▼ | 100% | 100% | 104% | 97% | 103% |
| 20241001 | 1,843 | 1,850 | 1,836 | 1,841 | 20,000 | 6 | 100% | 100% | 80% | ▲ | 101% | 101% | 105% | 98% | 103% |
| 20241002 | 1,838 | 1,863 | 1,818 | 1,849 | 14,000 | 8 | 100% | 101% | 70% | ▲▲ | 99% | 100% | 104% | 98% | 104% |
| 20241003 | 1,857 | 1,865 | 1,840 | 1,845 | 11,900 | -4 | 100% | 99% | 85% | ▼ | 100% | 100% | 105% | 98% | 103% |
| 20241004 | 1,845 | 1,857 | 1,834 | 1,847 | 13,500 | 2 | 100% | 100% | 113% | ▲ | 100% | 99% | 104% | 98% | 103% |
| 20241007 | 1,856 | 1,856 | 1,842 | 1,848 | 14,100 | 1 | 100% | 100% | 104% | ▲▲ | 100% | 100% | 105% | 98% | 104% |
| 20241008 | 1,843 | 1,851 | 1,832 | 1,844 | 14,000 | -4 | 100% | 100% | 99% | ▼ | 99% | 99% | 104% | 98% | 103% |
| 20241009 | 1,870 | 1,877 | 1,843 | 1,853 | 12,000 | 9 | 100% | 99% | 86% | ▲ | 100% | 99% | 105% | 98% | 104% |
| 20241010 | 1,850 | 1,864 | 1,837 | 1,843 | 16,200 | -10 | 99% | 100% | 135% | ▼ | 99% | 99% | 105% | 98% | 103% |
| 20241011 | 1,850 | 1,850 | 1,836 | 1,840 | 10,100 | -3 | 100% | 99% | 62% | ▼▼ | 99% | 98% | 104% | 98% | 103% |
| 20241015 | 1,860 | 1,860 | 1,833 | 1,849 | 10,600 | 9 | 100% | 99% | 105% | ▲ | 100% | 100% | 106% | 98% | 103% |
| 20241016 | 1,835 | 1,861 | 1,830 | 1,835 | 15,200 | -14 | 99% | 100% | 143% | ▼ | 100% | 99% | 105% | 97% | 102% |
| 20241017 | 1,838 | 1,860 | 1,828 | 1,831 | 10,000 | -4 | 100% | 100% | 66% | ▼▼ | 100% | 101% | 105% | 97% | 102% |
| 20241018 | 1,831 | 1,845 | 1,821 | 1,823 | 11,600 | -8 | 100% | 100% | 116% | ▼▼▼ | 101% | 102% | 102% | 97% | 100% |
| 20241021 | 1,813 | 1,834 | 1,813 | 1,832 | 14,800 | 9 | 100% | 101% | 128% | ▲ | 99% | 103% | 101% | 97% | 101% |
| 20241022 | 1,831 | 1,832 | 1,814 | 1,816 | 23,600 | -16 | 99% | 99% | 159% | ▼ | 100% | 105% | 100% | 96% | 100% |
| 20241023 | 1,823 | 1,828 | 1,818 | 1,821 | 9,100 | 5 | 100% | 100% | 39% | ▲ | 102% | 106% | 100% | 97% | 100% |
| 20241024 | 1,813 | 1,860 | 1,813 | 1,854 | 22,000 | 33 | 102% | 102% | 242% | ▲▲ | 100% | 105% | 100% | 98% | 102% |
| 20241025 | 1,841 | 1,860 | 1,819 | 1,834 | 24,100 | -20 | 99% | 100% | 110% | ▼ | 102% | 106% | 101% | 98% | 101% |
| 20241028 | 1,834 | 1,899 | 1,834 | 1,877 | 29,900 | 43 | 102% | 102% | 124% | ▲ | 102% | 103% | 99% | 100% | 103% |
| 20241029 | 1,877 | 1,930 | 1,860 | 1,922 | 20,300 | 45 | 102% | 102% | 68% | ▲▲ | 96% | 95% | 96% | 100% | 106% |
| 20241030 | 1,939 | 1,966 | 1,852 | 1,852 | 64,200 | -70 | 96% | 96% | 316% | ▼ | 102% | 97% | 98% | 96% | 102% |
| 20241031 | 1,901 | 1,962 | 1,901 | 1,936 | 46,600 | 84 | 105% | 102% | 73% | ▲ | 100% | 95% | 97% | 100% | 107% |
| 20241101 | 1,923 | 1,953 | 1,911 | 1,926 | 26,800 | -10 | 99% | 100% | 58% | ▼ | 93% | 93% | 99% | 99% | 106% |
| 20241105 | 1,940 | 2,000 | 1,760 | 1,811 | 148,300 | -115 | 94% | 93% | 553% | ▼▼ | 102% | 99% | 106% | 94% | 100% |
| 20241106 | 1,816 | 1,914 | 1,816 | 1,845 | 58,900 | 34 | 102% | 102% | 40% | ▲ | 100% | 99% | 106% | 95% | 102% |
| 20241107 | 1,826 | 1,850 | 1,815 | 1,818 | 41,200 | -27 | 99% | 100% | 70% | ▼ | 99% | 99% | 106% | 94% | 100% |
| 20241108 | 1,824 | 1,824 | 1,800 | 1,805 | 52,500 | -13 | 99% | 99% | 127% | ▼▼ | 99% | 99% | 106% | 93% | 100% |
| 20241111 | 1,816 | 1,821 | 1,800 | 1,802 | 23,700 | -3 | 100% | 99% | 45% | ▼▼▼ | 100% | 100% | 107% | 93% | 100% |
| 20241112 | 1,802 | 1,808 | 1,789 | 1,801 | 26,400 | -1 | 100% | 100% | 111% | ▼▼▼▼ | 100% | 100% | 108% | 93% | 100% |
| 20241113 | 1,801 | 1,811 | 1,793 | 1,797 | 21,000 | -4 | 100% | 100% | 80% | ▼▼▼▼▼ | 101% | 101% | 109% | 93% | 100% |
| 20241114 | 1,794 | 1,810 | 1,793 | 1,806 | 23,700 | 9 | 101% | 101% | 113% | ▲ | 100% | 100% | 108% | 93% | 101% |
| 20241115 | 1,800 | 1,806 | 1,797 | 1,800 | 20,100 | -6 | 100% | 100% | 85% | ▼ | 100% | 102% | 108% | 93% | 100% |
| 20241118 | 1,800 | 1,819 | 1,800 | 1,806 | 16,300 | 6 | 100% | 100% | 81% | ▲ | 100% | 102% | 108% | 93% | 101% |
| 20241119 | 1,806 | 1,811 | 1,795 | 1,805 | 30,400 | -1 | 100% | 100% | 187% | ▼ | 100% | 103% | 108% | 93% | 100% |
| 20241120 | 1,805 | 1,818 | 1,802 | 1,807 | 12,400 | 2 | 100% | 100% | 41% | ▲ | 99% | 102% | 108% | 93% | 101% |
| 20241121 | 1,815 | 1,820 | 1,795 | 1,802 | 29,100 | -5 | 100% | 99% | 235% | ▼ | 102% | 102% | 108% | 93% | 100% |
| 20241122 | 1,802 | 1,843 | 1,802 | 1,843 | 21,100 | 41 | 102% | 102% | 73% | ▲ | 100% | 100% | 106% | 95% | 103% |
| 20241125 | 1,850 | 1,865 | 1,835 | 1,846 | 39,900 | 3 | 100% | 100% | 189% | ▲▲ | 100% | 103% | 105% | 95% | 103% |
| 20241126 | 1,860 | 1,862 | 1,837 | 1,860 | 11,900 | 14 | 101% | 100% | 30% | ▲▲▲ | 98% | 104% | 105% | 96% | 104% |
| 20241127 | 1,860 | 1,860 | 1,825 | 1,831 | 25,000 | -29 | 98% | 98% | 210% | ▼ | 100% | 105% | 106% | 95% | 102% |
| 20241128 | 1,844 | 1,859 | 1,842 | 1,844 | 23,200 | 13 | 101% | 100% | 93% | ▲ | 100% | 104% | 106% | 95% | 103% |
| 20241129 | 1,844 | 1,863 | 1,844 | 1,851 | 11,600 | 7 | 100% | 100% | 50% | ▲▲ | 102% | 101% | 103% | 96% | 103% |
| 20241202 | 1,890 | 1,940 | 1,890 | 1,920 | 35,000 | 69 | 104% | 102% | 302% | ▲▲▲ | 100% | 99% | 100% | 100% | 107% |
| 20241203 | 1,940 | 1,948 | 1,916 | 1,933 | 23,700 | 13 | 101% | 100% | 68% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 108% |
| 20241204 | 1,921 | 1,933 | 1,908 | 1,921 | 12,300 | -12 | 99% | 100% | 52% | ▼ | 99% | 102% | 101% | 99% | 107% |
| 20241205 | 1,920 | 1,921 | 1,892 | 1,901 | 14,700 | -20 | 99% | 99% | 120% | ▼▼ | 100% | 103% | 101% | 98% | 106% |
| 20241206 | 1,886 | 1,904 | 1,881 | 1,895 | 25,600 | -6 | 100% | 100% | 174% | ▼▼▼ | 101% | 102% | 0% | 98% | 105% |
| 20241209 | 1,911 | 1,937 | 1,911 | 1,927 | 24,600 | 32 | 102% | 101% | 96% | ▲ | 101% | 101% | 0% | 100% | 107% |
| 20241210 | 1,928 | 1,960 | 1,924 | 1,949 | 32,200 | 22 | 101% | 101% | 131% | ▲▲ | 99% | 100% | 0% | 100% | 108% |
| 20241211 | 1,959 | 1,959 | 1,935 | 1,936 | 16,800 | -13 | 99% | 99% | 52% | ▼ | 99% | 99% | 0% | 99% | 108% |
| 20241212 | 1,957 | 1,957 | 1,935 | 1,945 | 9,400 | 9 | 100% | 99% | 56% | ▲ | 100% | 100% | 0% | 100% | 108% |
| 20241213 | 1,939 | 1,946 | 1,927 | 1,931 | 32,500 | -14 | 99% | 100% | 346% | ▼ | 101% | 100% | 0% | 99% | 107% |
| 20241216 | 1,933 | 1,970 | 1,930 | 1,952 | 24,600 | 21 | 101% | 101% | 76% | ▲ | 97% | 97% | 0% | 100% | 108% |
| 20241217 | 1,970 | 1,970 | 1,911 | 1,911 | 27,600 | -41 | 98% | 97% | 112% | ▼ | 100% | 0% | 0% | 98% | 106% |
| 20241218 | 1,925 | 1,977 | 1,925 | 1,928 | 50,500 | 17 | 101% | 100% | 183% | ▲ | 101% | 0% | 0% | 99% | 107% |
| 20241219 | 1,908 | 1,944 | 1,908 | 1,936 | 12,100 | 8 | 100% | 101% | 24% | ▲▲ | 99% | 0% | 0% | 99% | 106% |
| 20241220 | 1,931 | 1,953 | 1,911 | 1,911 | 19,700 | -25 | 99% | 99% | 163% | ▼ | % | % | % | 98% | 104% |
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 | 211,300 | 0 | 102,500 | 0 | 108,800 |
| 2024-12-06 | 0 | 199,700 | 0 | 101,100 | 0 | 98,600 |
| 2024-11-29 | 0 | 200,900 | 0 | 101,300 | 0 | 99,600 |
| 2024-11-22 | 0 | 203,900 | 0 | 119,400 | 0 | 84,500 |
| 2024-11-15 | 0 | 239,100 | 0 | 158,500 | 0 | 80,600 |
| 2024-11-08 | 0 | 241,500 | 0 | 153,400 | 0 | 88,100 |
| 2024-11-01 | 0 | 242,900 | 0 | 159,600 | 0 | 83,300 |
| 2024-10-25 | 0 | 239,900 | 0 | 157,700 | 0 | 82,200 |
| 2024-10-18 | 0 | 238,100 | 0 | 153,900 | 0 | 84,200 |
| 2024-10-11 | 0 | 223,900 | 0 | 146,900 | 0 | 77,000 |
| 2024-10-04 | 0 | 207,900 | 0 | 131,100 | 0 | 76,800 |
| 2024-09-27 | 0 | 220,500 | 0 | 143,200 | 0 | 77,300 |
| 2024-09-20 | 0 | 226,400 | 0 | 151,000 | 0 | 75,400 |
| 2024-09-13 | 0 | 220,000 | 0 | 142,600 | 0 | 77,400 |
| 2024-09-06 | 0 | 203,900 | 0 | 124,900 | 0 | 79,000 |
| 2024-08-30 | 0 | 188,100 | 0 | 106,500 | 0 | 81,600 |
| 2024-08-23 | 0 | 193,400 | 0 | 112,300 | 0 | 81,100 |
| 2024-08-16 | 0 | 222,600 | 0 | 133,400 | 0 | 89,200 |
| 2024-08-09 | 100 | 224,100 | 100 | 137,700 | 0 | 86,400 |
| 2024-08-02 | 0 | 276,600 | 0 | 112,700 | 0 | 163,900 |
| 2024-07-26 | 0 | 270,800 | 0 | 109,100 | 0 | 161,700 |
| 2024-07-19 | 0 | 271,500 | 0 | 109,300 | 0 | 162,200 |
| 2024-07-12 | 0 | 264,800 | 0 | 106,000 | 0 | 158,800 |
| 2024-07-05 | 0 | 274,300 | 0 | 110,700 | 0 | 163,600 |
| 2024-06-28 | 0 | 265,800 | 0 | 103,600 | 0 | 162,200 |
| 2024-06-21 | 0 | 274,700 | 0 | 114,200 | 0 | 160,500 |
| 2024-06-14 | 0 | 273,900 | 0 | 107,900 | 0 | 166,000 |
| 2024-06-07 | 100 | 275,700 | 100 | 115,200 | 0 | 160,500 |
| 2024-05-31 | 100 | 243,100 | 100 | 88,000 | 0 | 155,100 |
| 2024-05-24 | 0 | 225,100 | 0 | 81,700 | 0 | 143,400 |
| 2024-05-17 | 0 | 227,400 | 0 | 77,500 | 0 | 149,900 |
| 2024-05-10 | 0 | 167,300 | 0 | 34,000 | 0 | 133,300 |
| 2024-05-02 | 0 | 151,400 | 0 | 26,800 | 0 | 124,600 |
| 2024-04-26 | 0 | 153,300 | 0 | 26,400 | 0 | 126,900 |
| 2024-04-19 | 0 | 157,100 | 0 | 35,300 | 0 | 121,800 |
| 2024-04-12 | 0 | 141,900 | 0 | 40,000 | 0 | 101,900 |
| 2024-04-05 | 0 | 142,000 | 0 | 37,700 | 0 | 104,300 |
| 2024-03-29 | 0 | 135,700 | 0 | 34,100 | 0 | 101,600 |
| 2024-03-22 | 0 | 135,800 | 0 | 32,500 | 0 | 103,300 |
| 2024-03-15 | 0 | 133,400 | 0 | 32,600 | 0 | 100,800 |
| 2024-03-08 | 100 | 118,300 | 100 | 33,000 | 0 | 85,300 |
| 2024-03-01 | 100 | 112,600 | 100 | 22,500 | 0 | 90,100 |
| 2024-02-22 | 0 | 105,500 | 0 | 22,900 | 0 | 82,600 |
| 2024-02-16 | 0 | 115,500 | 0 | 23,400 | 0 | 92,100 |
| 2024-02-09 | 0 | 126,800 | 0 | 27,900 | 0 | 98,900 |
| 2024-02-02 | 0 | 124,600 | 0 | 28,300 | 0 | 96,300 |
| 2024-01-26 | 0 | 112,400 | 0 | 28,300 | 0 | 84,100 |
| 2024-01-19 | 0 | 121,000 | 0 | 30,100 | 0 | 90,900 |
| 2024-01-12 | 0 | 112,900 | 0 | 30,500 | 0 | 82,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 15:00 | ユタカ技研 | 2025年３月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20240805 | 15:00 | ユタカ技研 | 2025年３月期第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240624 | 15:00 | ユタカ技研 | 支配株主等に関する事項について |
| 20240510 | 15:30 | ユタカ技研 | 業績予想と実績の差異に関するお知らせ |
| 20240510 | 15:30 | ユタカ技研 | 個別業績の前期実績値との差異に関するお知らせ |
| 20240510 | 15:30 | ユタカ技研 | 2024年３月期 決算短信〔ＩＦＲＳ〕(連結) |
| 20240220 | 15:00 | ユタカ技研 | 人事異動および組織変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7229 | 1 | 株式会社ユタカ技研 | 2024-12-22 11:26:38 |
| 7229 | 2 | 電子公告｜IR・投資家情報｜株式会社ユタカ技研 | 2024-06-14 20:59:59 |
| 7229 | 2 | よくあるご質問｜IR・投資家情報｜株式会社ユタカ技研 | 2024-06-14 20:59:58 |
| 7229 | 2 | 株主総会｜IR・投資家情報｜株式会社ユタカ技研 | 2024-06-14 20:59:57 |
| 7229 | 2 | 株式について｜IR・投資家情報｜株式会社ユタカ技研 | 2024-06-14 20:59:56 |
| 7229 | 2 | IRカレンダー｜IR・投資家情報｜株式会社ユタカ技研 | 2024-06-14 20:59:54 |
| 7229 | 2 | IRライブラリ｜IR・投資家情報｜株式会社ユタカ技研 | 2024-06-14 20:59:53 |
| 7229 | 2 | 業績・財務｜IR・投資家情報｜株式会社ユタカ技研 | 2024-06-14 20:59:52 |
| 7229 | 2 | 経営方針｜IR・投資家情報｜株式会社ユタカ技研 | 2024-06-14 20:59:51 |
| 7229 | 2 | IRニュース｜IR・投資家情報｜株式会社ユタカ技研 | 2024-06-14 20:59:49 |