| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,730 | 3,730 | 3,730 | 3,730 | 200 | 15 | 100% | 100% | 100% | ▲ | 99% | 104% | 111% | 98% | 101% |
| 20250121 | 3,730 | 3,730 | 3,710 | 3,710 | 600 | -20 | 99% | 99% | 300% | ▼ | 102% | 105% | 111% | 98% | 101% |
| 20250122 | 3,720 | 3,810 | 3,720 | 3,810 | 800 | 100 | 103% | 102% | 133% | ▲ | 99% | 102% | 108% | 100% | 104% |
| 20250123 | 3,825 | 3,825 | 3,800 | 3,800 | 200 | -10 | 100% | 99% | 25% | ▼ | 100% | 102% | 108% | 100% | 103% |
| 20250124 | 3,815 | 3,820 | 3,815 | 3,815 | 400 | 15 | 100% | 100% | 200% | ▲ | 102% | 103% | 108% | 100% | 104% |
| 20250127 | 3,815 | 3,920 | 3,815 | 3,885 | 2,400 | 70 | 102% | 102% | 600% | ▲▲ | 100% | 101% | 105% | 100% | 106% |
| 20250128 | 3,885 | 3,890 | 3,880 | 3,890 | 1,000 | 5 | 100% | 100% | 42% | ▲▲▲ | 100% | 103% | 104% | 100% | 106% |
| 20250129 | 3,890 | 3,890 | 3,885 | 3,890 | 400 | 0 | 100% | 100% | 40% | -- | 100% | 105% | 104% | 100% | 105% |
| 20250130 | 3,895 | 3,910 | 3,895 | 3,900 | 2,400 | 10 | 100% | 100% | 600% | ▲ | 101% | 105% | 104% | 100% | 105% |
| 20250131 | 3,890 | 3,930 | 3,860 | 3,930 | 2,200 | 30 | 101% | 101% | 92% | ▲▲ | 100% | 103% | 103% | 100% | 106% |
| 20250203 | 3,930 | 3,935 | 3,930 | 3,935 | 400 | 5 | 100% | 100% | 18% | ▲▲▲ | 102% | 105% | 104% | 100% | 106% |
| 20250204 | 3,945 | 4,020 | 3,940 | 4,020 | 1,300 | 85 | 102% | 102% | 325% | ▲▲▲▲ | 102% | 103% | 102% | 100% | 108% |
| 20250205 | 4,000 | 4,075 | 3,940 | 4,075 | 2,700 | 55 | 101% | 102% | 208% | ▲▲▲▲▲ | 99% | 99% | 100% | 100% | 110% |
| 20250206 | 4,090 | 4,090 | 4,015 | 4,040 | 800 | -35 | 99% | 99% | 30% | ▼ | 100% | 99% | 101% | 99% | 109% |
| 20250207 | 4,040 | 4,100 | 3,990 | 4,055 | 2,700 | 15 | 100% | 100% | 338% | ▲ | 101% | 98% | 100% | 100% | 109% |
| 20250210 | 4,090 | 4,125 | 4,070 | 4,125 | 2,700 | 70 | 102% | 101% | 100% | ▲▲ | 97% | 97% | 99% | 100% | 111% |
| 20250212 | 4,145 | 4,150 | 4,040 | 4,040 | 1,400 | -85 | 98% | 97% | 52% | ▼ | 99% | 99% | 101% | 98% | 109% |
| 20250213 | 4,045 | 4,060 | 4,000 | 4,005 | 1,800 | -35 | 99% | 99% | 129% | ▼▼ | 101% | 101% | 104% | 97% | 108% |
| 20250214 | 3,965 | 4,015 | 3,950 | 4,015 | 800 | 10 | 100% | 101% | 44% | ▲ | 99% | 102% | 104% | 97% | 108% |
| 20250217 | 4,000 | 4,000 | 3,940 | 3,940 | 500 | -75 | 98% | 99% | 63% | ▼ | 102% | 103% | 105% | 96% | 106% |
| 20250218 | 3,940 | 4,080 | 3,940 | 4,000 | 1,800 | 60 | 102% | 102% | 360% | ▲ | 100% | 101% | 104% | 97% | 108% |
| 20250219 | 3,980 | 3,980 | 3,975 | 3,975 | 300 | -25 | 99% | 100% | 17% | ▼ | 101% | 102% | 105% | 96% | 105% |
| 20250220 | 3,960 | 4,000 | 3,960 | 4,000 | 500 | 25 | 101% | 101% | 167% | ▲ | 100% | 99% | 102% | 97% | 105% |
| 20250225 | 4,070 | 4,100 | 4,000 | 4,060 | 1,200 | 60 | 102% | 100% | 240% | ▲▲ | 99% | 101% | 104% | 98% | 106% |
| 20250226 | 3,980 | 4,010 | 3,955 | 3,955 | 2,200 | -105 | 97% | 99% | 183% | ▼ | 101% | 100% | 104% | 96% | 102% |
| 20250227 | 4,000 | 4,020 | 4,000 | 4,020 | 400 | 65 | 102% | 101% | 18% | ▲ | 100% | 102% | 104% | 97% | 103% |
| 20250228 | 4,000 | 4,000 | 3,995 | 4,000 | 1,800 | -20 | 100% | 100% | 450% | ▼ | 100% | 101% | 102% | 97% | 103% |
| 20250304 | 4,050 | 4,055 | 3,995 | 4,030 | 500 | 30 | 101% | 100% | 28% | ▲ | 100% | 102% | 103% | 98% | 103% |
| 20250305 | 4,010 | 4,015 | 3,950 | 4,015 | 800 | -15 | 100% | 100% | 160% | ▼ | 100% | 102% | 103% | 97% | 102% |
| 20250306 | 4,015 | 4,025 | 3,995 | 3,995 | 500 | -20 | 100% | 100% | 63% | ▼▼ | 103% | 103% | 104% | 97% | 102% |
| 20250307 | 3,975 | 4,095 | 3,975 | 4,095 | 800 | 100 | 103% | 103% | 160% | ▲ | 100% | 101% | 101% | 99% | 104% |
| 20250311 | 4,100 | 4,150 | 4,085 | 4,085 | 2,200 | -10 | 100% | 100% | 275% | ▼ | 100% | 101% | 101% | 99% | 104% |
| 20250312 | 4,085 | 4,085 | 4,085 | 4,085 | 100 | 0 | 100% | 100% | 5% | -- | 100% | 101% | 100% | 99% | 104% |
| 20250313 | 4,085 | 4,100 | 4,085 | 4,095 | 600 | 10 | 100% | 100% | 600% | ▲ | 100% | 101% | 100% | 99% | 104% |
| 20250314 | 4,095 | 4,095 | 4,095 | 4,095 | 200 | 0 | 100% | 100% | 33% | -- | 102% | 101% | 100% | 99% | 104% |
| 20250317 | 4,050 | 4,150 | 4,050 | 4,130 | 1,100 | 35 | 101% | 102% | 550% | ▲ | 100% | 99% | 96% | 100% | 105% |
| 20250318 | 4,140 | 4,145 | 4,140 | 4,145 | 400 | 15 | 100% | 100% | 36% | ▲▲ | 100% | 98% | 95% | 100% | 105% |
| 20250319 | 4,145 | 4,145 | 4,130 | 4,130 | 500 | -15 | 100% | 100% | 125% | ▼ | 99% | 100% | 95% | 100% | 105% |
| 20250321 | 4,140 | 4,140 | 4,070 | 4,105 | 500 | -25 | 99% | 99% | 100% | ▼▼ | 100% | 101% | 96% | 99% | 104% |
| 20250324 | 4,090 | 4,110 | 4,070 | 4,110 | 800 | 5 | 100% | 100% | 160% | ▲ | 99% | 99% | 96% | 99% | 104% |
| 20250325 | 4,105 | 4,105 | 4,070 | 4,070 | 200 | -40 | 99% | 99% | 25% | ▼ | 101% | 101% | 98% | 98% | 103% |
| 20250326 | 4,035 | 4,115 | 4,035 | 4,070 | 600 | 0 | 100% | 101% | 300% | -- | 102% | 99% | 97% | 98% | 103% |
| 20250327 | 4,075 | 4,150 | 4,075 | 4,140 | 1,200 | 70 | 102% | 102% | 200% | ▲ | 102% | 100% | 99% | 100% | 105% |
| 20250328 | 4,000 | 4,090 | 3,955 | 4,080 | 1,100 | -60 | 99% | 102% | 92% | ▼ | 101% | 97% | 97% | 98% | 103% |
| 20250331 | 4,035 | 4,100 | 4,035 | 4,075 | 1,300 | -5 | 100% | 101% | 118% | ▼▼ | 99% | 94% | 95% | 98% | 102% |
| 20250401 | 4,110 | 4,110 | 4,050 | 4,050 | 900 | -25 | 99% | 99% | 69% | ▼▼▼ | 99% | 97% | 97% | 98% | 101% |
| 20250402 | 4,040 | 4,040 | 3,990 | 3,990 | 200 | -60 | 99% | 99% | 22% | ▼▼▼▼ | 98% | 98% | 0% | 96% | 100% |
| 20250403 | 3,990 | 3,995 | 3,925 | 3,925 | 600 | -65 | 98% | 98% | 300% | ▼▼▼▼▼ | 98% | 100% | 0% | 95% | 100% |
| 20250404 | 3,910 | 3,925 | 3,850 | 3,850 | 1,300 | -75 | 98% | 98% | 217% | ▼▼▼▼▼▼ | 100% | 102% | 0% | 93% | 100% |
| 20250408 | 3,880 | 3,880 | 3,800 | 3,870 | 400 | 20 | 101% | 100% | 31% | ▲ | 100% | 101% | 0% | 93% | 101% |
| 20250409 | 3,920 | 3,920 | 3,920 | 3,920 | 200 | 50 | 101% | 100% | 50% | ▲▲ | 98% | 98% | 0% | 95% | 102% |
| 20250410 | 3,960 | 3,960 | 3,890 | 3,890 | 200 | -30 | 99% | 98% | 100% | ▼ | 99% | 98% | 0% | 94% | 101% |
| 20250411 | 3,960 | 3,965 | 3,925 | 3,925 | 1,000 | 35 | 101% | 99% | 500% | ▲ | 100% | 99% | 0% | 95% | 102% |
| 20250414 | 3,930 | 3,945 | 3,880 | 3,940 | 600 | 15 | 100% | 100% | 60% | ▲▲ | 100% | 0% | 0% | 95% | 102% |
| 20250416 | 3,875 | 3,875 | 3,875 | 3,875 | 100 | -65 | 98% | 100% | 17% | ▼ | 100% | 0% | 0% | 93% | 101% |
| 20250417 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 25 | 101% | 100% | 100% | ▲ | 100% | 0% | 0% | 94% | 101% |
| 20250418 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 0 | 100% | 100% | 200% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 2,800 | 0 | 2,200 | 0 | 600 |
| 2025-04-04 | 0 | 2,100 | 0 | 1,300 | 0 | 800 |
| 2025-03-28 | 0 | 1,800 | 0 | 1,300 | 0 | 500 |
| 2025-03-21 | 0 | 2,700 | 0 | 1,700 | 0 | 1,000 |
| 2025-03-14 | 0 | 2,800 | 0 | 2,100 | 0 | 700 |
| 2025-03-07 | 0 | 2,900 | 0 | 2,100 | 0 | 800 |
| 2025-02-28 | 0 | 3,100 | 0 | 2,100 | 0 | 1,000 |
| 2025-02-21 | 0 | 3,000 | 0 | 2,100 | 0 | 900 |
| 2025-02-14 | 0 | 3,300 | 0 | 2,100 | 0 | 1,200 |
| 2025-02-07 | 0 | 2,600 | 0 | 1,800 | 0 | 800 |
| 2025-01-31 | 0 | 2,200 | 0 | 1,400 | 0 | 800 |
| 2025-01-24 | 0 | 3,100 | 0 | 2,400 | 0 | 700 |
| 2025-01-17 | 0 | 3,400 | 0 | 2,500 | 0 | 900 |
| 2025-01-10 | 0 | 3,400 | 0 | 2,400 | 0 | 1,000 |
| 2024-12-27 | 0 | 3,800 | 0 | 2,400 | 0 | 1,400 |
| 2024-12-20 | 0 | 3,800 | 0 | 2,400 | 0 | 1,400 |
| 2024-12-13 | 0 | 3,600 | 0 | 2,500 | 0 | 1,100 |
| 2024-12-06 | 0 | 3,600 | 0 | 2,500 | 0 | 1,100 |
| 2024-11-29 | 0 | 3,400 | 0 | 2,500 | 0 | 900 |
| 2024-11-22 | 0 | 3,600 | 0 | 2,500 | 0 | 1,100 |
| 2024-11-15 | 0 | 3,500 | 0 | 2,500 | 0 | 1,000 |
| 2024-11-08 | 0 | 4,500 | 0 | 2,400 | 0 | 2,100 |
| 2024-11-01 | 0 | 4,500 | 0 | 2,400 | 0 | 2,100 |
| 2024-10-25 | 0 | 4,600 | 0 | 2,400 | 0 | 2,200 |
| 2024-10-18 | 0 | 5,100 | 0 | 2,200 | 0 | 2,900 |
| 2024-10-11 | 0 | 5,100 | 0 | 2,200 | 0 | 2,900 |
| 2024-10-04 | 0 | 6,100 | 0 | 3,200 | 0 | 2,900 |
| 2024-09-27 | 0 | 6,300 | 0 | 3,200 | 0 | 3,100 |
| 2024-09-20 | 0 | 7,700 | 0 | 3,200 | 0 | 4,500 |
| 2024-09-13 | 0 | 7,700 | 0 | 3,200 | 0 | 4,500 |
| 2024-09-06 | 0 | 7,500 | 0 | 3,200 | 0 | 4,300 |
| 2024-08-30 | 0 | 7,600 | 0 | 3,200 | 0 | 4,400 |
| 2024-08-23 | 0 | 8,400 | 0 | 3,200 | 0 | 5,200 |
| 2024-08-16 | 0 | 8,700 | 0 | 3,600 | 0 | 5,100 |
| 2024-08-09 | 0 | 9,000 | 0 | 3,900 | 0 | 5,100 |
| 2024-08-02 | 0 | 9,500 | 0 | 4,000 | 0 | 5,500 |
| 2024-07-26 | 0 | 9,000 | 0 | 3,800 | 0 | 5,200 |
| 2024-07-19 | 0 | 8,400 | 0 | 3,800 | 0 | 4,600 |
| 2024-07-12 | 0 | 7,700 | 0 | 3,900 | 0 | 3,800 |
| 2024-07-05 | 0 | 6,600 | 0 | 3,800 | 0 | 2,800 |
| 2024-06-28 | 0 | 8,100 | 0 | 3,500 | 0 | 4,600 |
| 2024-06-21 | 0 | 8,700 | 0 | 3,600 | 0 | 5,100 |
| 2024-06-14 | 0 | 8,400 | 0 | 3,500 | 0 | 4,900 |
| 2024-06-07 | 0 | 9,000 | 0 | 3,500 | 0 | 5,500 |
| 2024-05-31 | 0 | 8,700 | 0 | 3,400 | 0 | 5,300 |
| 2024-05-24 | 0 | 8,800 | 0 | 3,400 | 0 | 5,400 |
| 2024-05-17 | 0 | 9,200 | 0 | 3,900 | 0 | 5,300 |
| 2024-05-10 | 0 | 8,300 | 0 | 3,700 | 0 | 4,600 |
| 2024-05-02 | 0 | 8,000 | 0 | 3,700 | 0 | 4,300 |
| 2024-04-26 | 0 | 8,100 | 0 | 3,700 | 0 | 4,400 |
| 2024-04-19 | 0 | 8,100 | 0 | 3,700 | 0 | 4,400 |
| 2024-04-12 | 0 | 8,200 | 0 | 3,700 | 0 | 4,500 |
| 2024-04-05 | 0 | 8,800 | 0 | 3,700 | 0 | 5,100 |
| 2024-03-29 | 0 | 8,200 | 0 | 3,700 | 0 | 4,500 |
| 2024-03-22 | 0 | 8,200 | 0 | 3,700 | 0 | 4,500 |
| 2024-03-15 | 0 | 8,300 | 0 | 3,500 | 0 | 4,800 |
| 2024-03-08 | 0 | 8,200 | 0 | 4,000 | 0 | 4,200 |
| 2024-03-01 | 0 | 8,200 | 0 | 4,000 | 0 | 4,200 |
| 2024-02-22 | 0 | 10,700 | 0 | 4,000 | 0 | 6,700 |
| 2024-02-16 | 0 | 10,900 | 0 | 3,900 | 0 | 7,000 |
| 2024-02-09 | 0 | 10,900 | 0 | 3,900 | 0 | 7,000 |
| 2024-02-02 | 0 | 10,200 | 0 | 3,000 | 0 | 7,200 |
| 2024-01-26 | 0 | 10,500 | 0 | 3,100 | 0 | 7,400 |
| 2024-01-19 | 0 | 11,200 | 0 | 3,000 | 0 | 8,200 |
| 2024-01-12 | 0 | 8,200 | 0 | 3,000 | 0 | 5,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250314 | 15:00 | ユアサフナ | 取締役の昇格、委嘱事項の変更ならびに人事異動について |
| 20250207 | 15:00 | ユアサフナ | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241106 | 15:00 | ユアサフナ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241022 | 15:00 | ユアサフナ | 株主優待制度の変更に関するお知らせ |
| 20240807 | 15:00 | ユアサフナ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240315 | 10:00 | ユアサフナ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果に関するお知らせ |
| 20240314 | 16:30 | ユアサフナ | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240314 | 15:00 | ユアサフナ | 取締役の昇格、委嘱事項の変更ならびに人事異動について |
| 20240206 | 15:00 | ユアサフナ | 2024年3月期第3四半期決算短信〔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 |
|---|---|---|---|
| 8006 | 1 | ユアサ・フナショク株式会社 | 2025-04-19 17:25:33 |
| 8006 | 2 | IR情報2024.10.22株主優待制度の変更に関するお知らせ | 2024-10-22 15:31:08 |
| 8006 | 2 | IR情報2024.06.20「第53回定時株主総会招集ご通知」の一部訂正のお知らせ | 2024-06-21 19:46:19 |
| 8006 | 2 | IR情報2024.03.15自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果に関するお知らせ | 2024-06-18 16:03:22 |
| 8006 | 2 | IR情報2024.05.142023年度(2024年3月期)決算短信が公開されました | 2024-06-18 16:03:21 |
| 8006 | 2 | IR情報2024.06.05第53回定時株主総会 招集ご通知及び株主総会資料 | 2024-06-18 16:03:20 |
| 8006 | 2 | IR情報2024.06.05第53回定時株主総会 交付書面非記載事項 | 2024-06-18 16:03:18 |
| 8006 | 2 | 株式情報｜IR情報｜ユアサ・フナショク株式会社 | 2024-06-15 13:19:16 |
| 8006 | 2 | 決算短信｜IR情報｜ユアサ・フナショク株式会社 | 2024-06-15 13:19:14 |
| 8006 | 2 | 決算ハイライト｜IR情報｜ユアサ・フナショク株式会社 | 2024-06-15 13:19:13 |