| 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 | 3,590 | 3,590 | 3,500 | 3,510 | 1,400 | -80 | 98% | 98% | 1400% | ▼ | 100% | 106% | 107% | 93% | 100% |
| 20240925 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 10 | 100% | 100% | 7% | ▲ | 100% | 101% | 102% | 93% | 100% |
| 20240926 | 3,700 | 3,735 | 3,650 | 3,690 | 11,000 | 170 | 105% | 100% | 11000% | ▲▲ | 100% | 98% | 102% | 98% | 105% |
| 20240927 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 0 | 100% | 100% | 1% | -- | 101% | 102% | 103% | 99% | 105% |
| 20240930 | 3,660 | 3,700 | 3,660 | 3,695 | 500 | 5 | 100% | 101% | 500% | ▲ | 100% | 100% | 102% | 99% | 105% |
| 20241001 | 3,710 | 3,745 | 3,675 | 3,720 | 2,300 | 25 | 101% | 100% | 460% | ▲▲ | 98% | 99% | 102% | 100% | 106% |
| 20241002 | 3,720 | 3,720 | 3,630 | 3,630 | 400 | -90 | 98% | 98% | 17% | ▼ | 100% | 102% | 104% | 98% | 103% |
| 20241003 | 3,630 | 3,630 | 3,630 | 3,630 | 100 | 0 | 100% | 100% | 25% | -- | 101% | 100% | 103% | 98% | 103% |
| 20241004 | 3,680 | 3,720 | 3,670 | 3,720 | 1,100 | 90 | 102% | 101% | 1100% | ▲ | 98% | 99% | 102% | 100% | 106% |
| 20241007 | 3,715 | 3,715 | 3,650 | 3,650 | 400 | -70 | 98% | 98% | 36% | ▼ | 100% | 100% | 102% | 98% | 104% |
| 20241008 | 3,700 | 3,700 | 3,695 | 3,695 | 200 | 45 | 101% | 100% | 50% | ▲ | 100% | 100% | 102% | 99% | 105% |
| 20241009 | 3,695 | 3,695 | 3,695 | 3,695 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 102% | 99% | 105% |
| 20241010 | 3,695 | 3,695 | 3,695 | 3,695 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 102% | 99% | 105% |
| 20241011 | 3,695 | 3,695 | 3,695 | 3,695 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 102% | 99% | 105% |
| 20241015 | 3,695 | 3,695 | 3,695 | 3,695 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 96% | 102% | 99% | 105% |
| 20241016 | 3,695 | 3,695 | 3,695 | 3,695 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 102% | 99% | 105% |
| 20241017 | 3,695 | 3,695 | 3,695 | 3,695 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 102% | 99% | 105% |
| 20241018 | 3,695 | 3,695 | 3,695 | 3,695 | 200 | 0 | 100% | 100% | 200% | -- | 96% | 101% | 102% | 99% | 105% |
| 20241021 | 3,695 | 3,695 | 3,550 | 3,550 | 500 | -145 | 96% | 96% | 250% | ▼ | 100% | 105% | 106% | 95% | 101% |
| 20241022 | 3,550 | 3,550 | 3,550 | 3,550 | 600 | 0 | 100% | 100% | 120% | -- | 104% | 104% | 104% | 95% | 101% |
| 20241023 | 3,620 | 3,800 | 3,620 | 3,765 | 4,400 | 215 | 106% | 104% | 733% | ▲ | 101% | 102% | 102% | 100% | 107% |
| 20241024 | 3,695 | 3,800 | 3,695 | 3,715 | 6,500 | -50 | 99% | 101% | 148% | ▼ | 99% | 100% | 101% | 99% | 105% |
| 20241025 | 3,750 | 3,750 | 3,655 | 3,705 | 600 | -10 | 100% | 99% | 9% | ▼▼ | 102% | 103% | 103% | 98% | 104% |
| 20241028 | 3,670 | 3,735 | 3,670 | 3,735 | 400 | 30 | 101% | 102% | 67% | ▲ | 101% | 101% | 99% | 99% | 105% |
| 20241029 | 3,725 | 3,795 | 3,720 | 3,780 | 1,700 | 45 | 101% | 101% | 425% | ▲▲ | 100% | 100% | 98% | 100% | 106% |
| 20241030 | 3,760 | 3,760 | 3,760 | 3,760 | 100 | -20 | 99% | 100% | 6% | ▼ | 100% | 101% | 99% | 99% | 106% |
| 20241031 | 3,730 | 3,760 | 3,695 | 3,725 | 500 | -35 | 99% | 100% | 500% | ▼▼ | 99% | 100% | 97% | 99% | 105% |
| 20241101 | 3,790 | 3,790 | 3,770 | 3,770 | 1,400 | 45 | 101% | 99% | 280% | ▲ | 99% | 101% | 99% | 100% | 106% |
| 20241105 | 3,740 | 3,795 | 3,715 | 3,715 | 1,200 | -55 | 99% | 99% | 86% | ▼ | 99% | 99% | 97% | 98% | 105% |
| 20241106 | 3,800 | 3,800 | 3,600 | 3,750 | 6,100 | 35 | 101% | 99% | 508% | ▲ | 101% | 102% | 100% | 99% | 106% |
| 20241107 | 3,700 | 3,795 | 3,700 | 3,730 | 1,300 | -20 | 99% | 101% | 21% | ▼ | 102% | 99% | 104% | 99% | 105% |
| 20241108 | 3,710 | 3,780 | 3,710 | 3,780 | 400 | 50 | 101% | 102% | 31% | ▲ | 100% | 98% | 102% | 100% | 106% |
| 20241111 | 3,775 | 3,800 | 3,770 | 3,780 | 2,500 | 0 | 100% | 100% | 625% | -- | 101% | 99% | 104% | 100% | 106% |
| 20241112 | 3,710 | 3,765 | 3,710 | 3,765 | 400 | -15 | 100% | 101% | 16% | ▼ | 98% | 98% | 103% | 100% | 106% |
| 20241113 | 3,750 | 3,750 | 3,680 | 3,685 | 500 | -80 | 98% | 98% | 125% | ▼▼ | 100% | 99% | 104% | 97% | 104% |
| 20241114 | 3,690 | 3,690 | 3,685 | 3,685 | 200 | 0 | 100% | 100% | 40% | -- | 99% | 100% | 105% | 97% | 104% |
| 20241115 | 3,680 | 3,690 | 3,565 | 3,655 | 1,300 | -30 | 99% | 99% | 650% | ▼ | 102% | 102% | 107% | 97% | 103% |
| 20241119 | 3,600 | 3,665 | 3,600 | 3,665 | 900 | 10 | 100% | 102% | 69% | ▲ | 100% | 100% | 105% | 97% | 103% |
| 20241121 | 3,665 | 3,665 | 3,665 | 3,665 | 200 | 0 | 100% | 100% | 22% | -- | 100% | 101% | 105% | 97% | 103% |
| 20241125 | 3,665 | 3,665 | 3,665 | 3,665 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 105% | 97% | 100% |
| 20241126 | 3,670 | 3,675 | 3,630 | 3,675 | 500 | 10 | 100% | 100% | 250% | ▲ | 100% | 100% | 105% | 97% | 101% |
| 20241127 | 3,650 | 3,655 | 3,650 | 3,655 | 200 | -20 | 99% | 100% | 40% | ▼ | 100% | 101% | 104% | 97% | 100% |
| 20241128 | 3,655 | 3,655 | 3,655 | 3,655 | 100 | 0 | 100% | 100% | 50% | -- | 99% | 100% | 102% | 97% | 100% |
| 20241129 | 3,715 | 3,720 | 3,690 | 3,690 | 1,200 | 35 | 101% | 99% | 1200% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20241202 | 3,645 | 3,650 | 3,640 | 3,640 | 700 | -50 | 99% | 100% | 58% | ▼ | 101% | 106% | 103% | 96% | 100% |
| 20241203 | 3,640 | 3,660 | 3,610 | 3,660 | 400 | 20 | 101% | 101% | 57% | ▲ | 101% | 105% | 103% | 97% | 101% |
| 20241204 | 3,670 | 3,700 | 3,660 | 3,700 | 400 | 40 | 101% | 101% | 100% | ▲▲ | 99% | 104% | 100% | 98% | 102% |
| 20241205 | 3,700 | 3,700 | 3,675 | 3,675 | 200 | -25 | 99% | 99% | 50% | ▼ | 99% | 104% | 0% | 97% | 101% |
| 20241206 | 3,680 | 3,680 | 3,635 | 3,635 | 200 | -40 | 99% | 99% | 100% | ▼▼ | 105% | 103% | 0% | 96% | 100% |
| 20241209 | 3,670 | 3,850 | 3,660 | 3,850 | 5,700 | 215 | 106% | 105% | 2850% | ▲ | 100% | 99% | 0% | 100% | 106% |
| 20241210 | 3,850 | 3,850 | 3,840 | 3,840 | 600 | -10 | 100% | 100% | 11% | ▼ | 98% | 97% | 0% | 100% | 106% |
| 20241211 | 3,910 | 3,935 | 3,745 | 3,815 | 3,600 | -25 | 99% | 98% | 600% | ▼▼ | 98% | 98% | 0% | 99% | 105% |
| 20241212 | 3,850 | 3,850 | 3,780 | 3,780 | 300 | -35 | 99% | 98% | 8% | ▼▼▼ | 101% | 101% | 0% | 98% | 104% |
| 20241213 | 3,720 | 3,775 | 3,720 | 3,775 | 400 | -5 | 100% | 101% | 133% | ▼▼▼▼ | 101% | 99% | 0% | 98% | 104% |
| 20241216 | 3,765 | 3,805 | 3,740 | 3,800 | 1,200 | 25 | 101% | 101% | 300% | ▲ | 100% | 0% | 0% | 99% | 105% |
| 20241217 | 3,770 | 3,770 | 3,755 | 3,755 | 200 | -45 | 99% | 100% | 17% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241218 | 3,750 | 3,765 | 3,750 | 3,765 | 400 | 10 | 100% | 100% | 200% | ▲ | 99% | 0% | 0% | 98% | 104% |
| 20241219 | 3,730 | 3,785 | 3,710 | 3,710 | 900 | -55 | 99% | 99% | 225% | ▼ | % | % | % | 96% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 00:28:35 |
| 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 |