| 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 | 3,895 | 3,900 | 3,860 | 3,870 | 4,800 | -5 | 100% | 99% | 145% | ▼▼ | 99% | 97% | 97% | 97% | 100% |
| 20240925 | 3,885 | 3,885 | 3,860 | 3,865 | 9,700 | -5 | 100% | 99% | 202% | ▼▼▼ | 101% | 97% | 97% | 97% | 100% |
| 20240926 | 3,865 | 3,910 | 3,840 | 3,900 | 20,000 | 35 | 101% | 101% | 206% | ▲ | 102% | 105% | 103% | 98% | 101% |
| 20240927 | 3,650 | 3,755 | 3,650 | 3,730 | 9,200 | -170 | 96% | 102% | 46% | ▼ | 100% | 102% | 101% | 94% | 100% |
| 20240930 | 3,730 | 3,755 | 3,730 | 3,735 | 4,500 | 5 | 100% | 100% | 49% | ▲ | 100% | 101% | 100% | 94% | 100% |
| 20241001 | 3,750 | 3,870 | 3,735 | 3,760 | 3,900 | 25 | 101% | 100% | 87% | ▲▲ | 99% | 99% | 99% | 95% | 101% |
| 20241002 | 3,790 | 3,790 | 3,760 | 3,760 | 1,600 | 0 | 100% | 99% | 41% | -- | 101% | 100% | 100% | 95% | 101% |
| 20241003 | 3,760 | 3,815 | 3,760 | 3,815 | 900 | 55 | 101% | 101% | 56% | ▲ | 100% | 99% | 99% | 96% | 102% |
| 20241004 | 3,795 | 3,800 | 3,770 | 3,790 | 600 | -25 | 99% | 100% | 67% | ▼ | 100% | 100% | 100% | 95% | 102% |
| 20241007 | 3,770 | 3,775 | 3,760 | 3,765 | 2,200 | -25 | 99% | 100% | 367% | ▼▼ | 100% | 100% | 100% | 95% | 101% |
| 20241008 | 3,760 | 3,780 | 3,750 | 3,750 | 1,700 | -15 | 100% | 100% | 77% | ▼▼▼ | 100% | 100% | 101% | 94% | 101% |
| 20241009 | 3,730 | 3,755 | 3,720 | 3,745 | 4,500 | -5 | 100% | 100% | 265% | ▼▼▼▼ | 100% | 100% | 101% | 94% | 100% |
| 20241010 | 3,740 | 3,740 | 3,740 | 3,740 | 200 | -5 | 100% | 100% | 4% | ▼▼▼▼▼ | 101% | 100% | 101% | 95% | 100% |
| 20241011 | 3,740 | 3,760 | 3,740 | 3,760 | 300 | 20 | 101% | 101% | 150% | ▲ | 99% | 99% | 100% | 95% | 101% |
| 20241015 | 3,760 | 3,760 | 3,735 | 3,740 | 900 | -20 | 99% | 99% | 300% | ▼ | 100% | 100% | 101% | 95% | 100% |
| 20241016 | 3,740 | 3,740 | 3,740 | 3,740 | 100 | 0 | 100% | 100% | 11% | -- | 100% | 101% | 100% | 95% | 100% |
| 20241017 | 3,735 | 3,750 | 3,725 | 3,740 | 2,500 | 0 | 100% | 100% | 2500% | -- | 100% | 100% | 99% | 96% | 100% |
| 20241018 | 3,740 | 3,740 | 3,725 | 3,740 | 500 | 0 | 100% | 100% | 20% | -- | 100% | 99% | 99% | 96% | 100% |
| 20241021 | 3,740 | 3,740 | 3,740 | 3,740 | 300 | 0 | 100% | 100% | 60% | -- | 100% | 99% | 99% | 96% | 100% |
| 20241022 | 3,735 | 3,735 | 3,730 | 3,735 | 1,200 | -5 | 100% | 100% | 400% | ▼ | 101% | 99% | 99% | 96% | 100% |
| 20241023 | 3,730 | 3,755 | 3,730 | 3,755 | 600 | 20 | 101% | 101% | 50% | ▲ | 99% | 101% | 99% | 96% | 101% |
| 20241024 | 3,745 | 3,745 | 3,700 | 3,705 | 2,400 | -50 | 99% | 99% | 400% | ▼ | 98% | 101% | 99% | 95% | 100% |
| 20241025 | 3,745 | 3,745 | 3,680 | 3,680 | 3,300 | -25 | 99% | 98% | 138% | ▼▼ | 101% | 102% | 101% | 96% | 100% |
| 20241028 | 3,665 | 3,700 | 3,665 | 3,685 | 4,000 | 5 | 100% | 101% | 121% | ▲ | 100% | 101% | 101% | 97% | 100% |
| 20241029 | 3,685 | 3,695 | 3,680 | 3,680 | 1,200 | -5 | 100% | 100% | 30% | ▼ | 99% | 98% | 98% | 96% | 100% |
| 20241030 | 3,790 | 3,790 | 3,715 | 3,765 | 2,600 | 85 | 102% | 99% | 217% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20241031 | 3,750 | 3,750 | 3,700 | 3,735 | 700 | -30 | 99% | 100% | 27% | ▼ | 100% | 99% | 99% | 98% | 101% |
| 20241101 | 3,720 | 3,720 | 3,710 | 3,710 | 200 | -25 | 99% | 100% | 29% | ▼▼ | 100% | 100% | 99% | 98% | 101% |
| 20241105 | 3,710 | 3,715 | 3,710 | 3,710 | 1,200 | 0 | 100% | 100% | 600% | -- | 100% | 100% | 99% | 99% | 101% |
| 20241106 | 3,705 | 3,745 | 3,660 | 3,715 | 2,600 | 5 | 100% | 100% | 217% | ▲ | 99% | 99% | 98% | 99% | 101% |
| 20241107 | 3,735 | 3,785 | 3,650 | 3,700 | 5,000 | -15 | 100% | 99% | 192% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20241108 | 3,700 | 3,710 | 3,690 | 3,690 | 1,000 | -10 | 100% | 100% | 20% | ▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20241111 | 3,690 | 3,715 | 3,690 | 3,695 | 1,500 | 5 | 100% | 100% | 150% | ▲ | 99% | 100% | 99% | 98% | 100% |
| 20241112 | 3,700 | 3,700 | 3,680 | 3,680 | 1,000 | -15 | 100% | 99% | 67% | ▼ | 100% | 100% | 99% | 98% | 100% |
| 20241113 | 3,680 | 3,680 | 3,680 | 3,680 | 600 | 0 | 100% | 100% | 60% | -- | 101% | 100% | 99% | 98% | 100% |
| 20241114 | 3,680 | 3,710 | 3,680 | 3,705 | 400 | 25 | 101% | 101% | 67% | ▲ | 100% | 99% | 98% | 98% | 101% |
| 20241115 | 3,700 | 3,700 | 3,680 | 3,695 | 400 | -10 | 100% | 100% | 100% | ▼ | 100% | 99% | 99% | 98% | 100% |
| 20241118 | 3,680 | 3,680 | 3,680 | 3,680 | 700 | -15 | 100% | 100% | 175% | ▼▼ | 99% | 99% | 99% | 98% | 100% |
| 20241119 | 3,690 | 3,690 | 3,670 | 3,670 | 1,700 | -10 | 100% | 99% | 243% | ▼▼▼ | 100% | 99% | 99% | 97% | 100% |
| 20241120 | 3,670 | 3,670 | 3,660 | 3,660 | 900 | -10 | 100% | 100% | 53% | ▼▼▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20241121 | 3,660 | 3,695 | 3,660 | 3,660 | 300 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 99% | 97% | 100% |
| 20241122 | 3,660 | 3,660 | 3,660 | 3,660 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 99% | 99% | 97% | 100% |
| 20241125 | 3,650 | 3,655 | 3,645 | 3,645 | 2,800 | -15 | 100% | 100% | 2800% | ▼ | 100% | 99% | 99% | 97% | 100% |
| 20241126 | 3,650 | 3,650 | 3,645 | 3,650 | 1,000 | 5 | 100% | 100% | 36% | ▲ | 100% | 100% | 99% | 97% | 100% |
| 20241127 | 3,650 | 3,650 | 3,635 | 3,645 | 1,000 | -5 | 100% | 100% | 100% | ▼ | 99% | 100% | 99% | 97% | 100% |
| 20241128 | 3,645 | 3,645 | 3,620 | 3,620 | 600 | -25 | 99% | 99% | 60% | ▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241129 | 3,625 | 3,625 | 3,625 | 3,625 | 100 | 5 | 100% | 100% | 17% | ▲ | 100% | 100% | 100% | 98% | 100% |
| 20241202 | 3,625 | 3,630 | 3,625 | 3,630 | 600 | 5 | 100% | 100% | 600% | ▲▲ | 100% | 99% | 98% | 98% | 100% |
| 20241203 | 3,645 | 3,660 | 3,640 | 3,640 | 1,300 | 10 | 100% | 100% | 217% | ▲▲▲ | 100% | 100% | 97% | 98% | 101% |
| 20241204 | 3,620 | 3,640 | 3,620 | 3,625 | 1,700 | -15 | 100% | 100% | 131% | ▼ | 100% | 100% | 96% | 98% | 100% |
| 20241205 | 3,630 | 3,630 | 3,615 | 3,615 | 1,900 | -10 | 100% | 100% | 112% | ▼▼ | 100% | 100% | 96% | 98% | 100% |
| 20241206 | 3,615 | 3,625 | 3,580 | 3,610 | 4,500 | -5 | 100% | 100% | 237% | ▼▼▼ | 100% | 101% | 0% | 97% | 100% |
| 20241209 | 3,600 | 3,640 | 3,595 | 3,605 | 2,400 | -5 | 100% | 100% | 53% | ▼▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241210 | 3,615 | 3,630 | 3,615 | 3,630 | 300 | 25 | 101% | 100% | 13% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20241211 | 3,630 | 3,635 | 3,620 | 3,630 | 1,500 | 0 | 100% | 100% | 500% | -- | 100% | 98% | 0% | 98% | 101% |
| 20241212 | 3,630 | 3,640 | 3,605 | 3,620 | 2,900 | -10 | 100% | 100% | 193% | ▼ | 99% | 96% | 0% | 98% | 100% |
| 20241213 | 3,630 | 3,630 | 3,610 | 3,610 | 1,600 | -10 | 100% | 99% | 55% | ▼▼ | 100% | 96% | 0% | 98% | 100% |
| 20241216 | 3,610 | 3,620 | 3,600 | 3,610 | 3,600 | 0 | 100% | 100% | 225% | -- | 99% | 97% | 0% | 98% | 100% |
| 20241217 | 3,600 | 3,600 | 3,505 | 3,560 | 7,100 | -50 | 99% | 99% | 197% | ▼ | 98% | 0% | 0% | 97% | 100% |
| 20241218 | 3,560 | 3,560 | 3,450 | 3,500 | 3,400 | -60 | 98% | 98% | 48% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241219 | 3,495 | 3,495 | 3,450 | 3,475 | 6,700 | -25 | 99% | 99% | 197% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 3,475 | 3,520 | 3,475 | 3,480 | 6,800 | 5 | 100% | 100% | 101% | ▲ | % | % | % | 95% | 100% |
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 | 11,500 | 0 | 3,000 | 0 | 8,500 |
| 2024-12-06 | 0 | 10,500 | 0 | 3,200 | 0 | 7,300 |
| 2024-11-29 | 0 | 8,100 | 0 | 1,900 | 0 | 6,200 |
| 2024-11-22 | 0 | 8,100 | 0 | 1,600 | 0 | 6,500 |
| 2024-11-15 | 0 | 8,100 | 0 | 1,600 | 0 | 6,500 |
| 2024-11-08 | 0 | 8,400 | 0 | 1,600 | 0 | 6,800 |
| 2024-11-01 | 0 | 7,900 | 0 | 1,900 | 0 | 6,000 |
| 2024-10-25 | 0 | 7,300 | 0 | 1,400 | 0 | 5,900 |
| 2024-10-18 | 0 | 6,800 | 0 | 1,100 | 0 | 5,700 |
| 2024-10-11 | 0 | 6,300 | 0 | 1,100 | 0 | 5,200 |
| 2024-10-04 | 0 | 4,600 | 0 | 1,000 | 0 | 3,600 |
| 2024-09-27 | 0 | 3,900 | 0 | 1,100 | 0 | 2,800 |
| 2024-09-20 | 0 | 3,700 | 0 | 1,700 | 0 | 2,000 |
| 2024-09-13 | 0 | 5,800 | 0 | 1,000 | 0 | 4,800 |
| 2024-09-06 | 0 | 6,200 | 0 | 1,000 | 0 | 5,200 |
| 2024-08-30 | 0 | 7,400 | 0 | 1,800 | 0 | 5,600 |
| 2024-08-23 | 0 | 11,100 | 0 | 1,900 | 0 | 9,200 |
| 2024-08-16 | 0 | 12,000 | 0 | 2,800 | 0 | 9,200 |
| 2024-08-09 | 0 | 10,500 | 0 | 3,100 | 0 | 7,400 |
| 2024-08-02 | 0 | 12,200 | 0 | 3,200 | 0 | 9,000 |
| 2024-07-26 | 0 | 13,800 | 0 | 3,500 | 0 | 10,300 |
| 2024-07-19 | 0 | 14,600 | 0 | 3,900 | 0 | 10,700 |
| 2024-07-12 | 0 | 15,300 | 0 | 4,100 | 0 | 11,200 |
| 2024-07-05 | 0 | 16,700 | 0 | 5,700 | 0 | 11,000 |
| 2024-06-28 | 0 | 16,000 | 0 | 4,300 | 0 | 11,700 |
| 2024-06-21 | 0 | 16,500 | 0 | 4,200 | 0 | 12,300 |
| 2024-06-14 | 0 | 15,500 | 0 | 4,200 | 0 | 11,300 |
| 2024-06-07 | 0 | 14,900 | 0 | 3,900 | 0 | 11,000 |
| 2024-05-31 | 0 | 15,900 | 0 | 3,900 | 0 | 12,000 |
| 2024-05-24 | 0 | 16,600 | 0 | 5,400 | 0 | 11,200 |
| 2024-05-17 | 300 | 19,200 | 300 | 3,800 | 0 | 15,400 |
| 2024-05-10 | 0 | 15,400 | 0 | 3,400 | 0 | 12,000 |
| 2024-05-02 | 0 | 12,600 | 0 | 3,700 | 0 | 8,900 |
| 2024-04-26 | 0 | 12,800 | 0 | 3,700 | 0 | 9,100 |
| 2024-04-19 | 0 | 12,200 | 0 | 3,700 | 0 | 8,500 |
| 2024-04-12 | 0 | 11,800 | 0 | 3,200 | 0 | 8,600 |
| 2024-04-05 | 0 | 11,400 | 0 | 3,100 | 0 | 8,300 |
| 2024-03-29 | 0 | 12,000 | 0 | 3,100 | 0 | 8,900 |
| 2024-03-22 | 0 | 9,300 | 0 | 3,000 | 0 | 6,300 |
| 2024-03-15 | 0 | 6,600 | 0 | 3,000 | 0 | 3,600 |
| 2024-03-08 | 0 | 7,500 | 0 | 3,300 | 0 | 4,200 |
| 2024-03-01 | 0 | 7,200 | 0 | 2,800 | 0 | 4,400 |
| 2024-02-22 | 0 | 6,900 | 0 | 2,500 | 0 | 4,400 |
| 2024-02-16 | 0 | 7,100 | 0 | 2,600 | 0 | 4,500 |
| 2024-02-09 | 0 | 8,800 | 0 | 3,000 | 0 | 5,800 |
| 2024-02-02 | 0 | 7,200 | 0 | 2,600 | 0 | 4,600 |
| 2024-01-26 | 0 | 6,700 | 0 | 2,400 | 0 | 4,300 |
| 2024-01-19 | 0 | 6,600 | 0 | 1,100 | 0 | 5,500 |
| 2024-01-12 | 0 | 7,100 | 0 | 1,600 | 0 | 5,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241028 | 17:00 | うかい | 固定資産の譲渡および賃借ならびに特別損失計上に関するお知らせ |
| 20240802 | 16:05 | うかい | 取締役に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 20240627 | 15:00 | うかい | 資本金の額の減少に関するお知らせ |
| 20240627 | 15:00 | うかい | 取締役に対する譲渡制限付株式としての新株式発行に関するお知らせ |
| 20240527 | 15:00 | うかい | 役員の異動に関するお知らせ |
| 20240527 | 15:00 | うかい | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240517 | 15:00 | うかい | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240328 | 15:00 | うかい | 業績予想の修正および配当予想の修正（創業60周年記念配当）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 |
|---|---|---|---|
| 7621 | 1 | うかい | 2024-12-22 00:23:16 |
| 7621 | 2 | Page not found - うかい | 2024-06-19 07:31:13 |
| 7621 | 2 | 株主・投資家情報 - 株式会社うかい企業情報 | 2024-06-14 14:35:47 |
| 7621 | 2 | 電子公告 - 株式会社うかい企業情報 | 2024-06-14 14:35:46 |
| 7621 | 2 | 株主優待 - 株式会社うかい企業情報 | 2024-06-14 14:35:45 |
| 7621 | 2 | IRに関する免責事項 - 株式会社うかい企業情報 | 2024-06-14 14:35:44 |
| 7621 | 2 | 配当情報 - 株式会社うかい企業情報 | 2024-06-14 14:35:43 |
| 7621 | 2 | 株主総会関連書類 - 株式会社うかい企業情報 | 2024-06-14 14:35:42 |
| 7621 | 2 | 株式情報・構成 - 株式会社うかい企業情報 | 2024-06-14 14:35:40 |
| 7621 | 2 | IRイベント - 株式会社うかい企業情報 | 2024-06-14 14:35:39 |