| 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 | 4,190 | 4,255 | 4,185 | 4,220 | 32,800 | 30 | 101% | 101% | 85% | ▲ | 100% | 102% | 108% | 94% | 101% |
| 20250121 | 4,260 | 4,295 | 4,240 | 4,270 | 22,800 | 50 | 101% | 100% | 70% | ▲▲ | 100% | 102% | 107% | 95% | 102% |
| 20250122 | 4,300 | 4,345 | 4,270 | 4,300 | 26,600 | 30 | 101% | 100% | 117% | ▲▲▲ | 100% | 102% | 107% | 96% | 103% |
| 20250123 | 4,300 | 4,345 | 4,290 | 4,300 | 38,000 | 0 | 100% | 100% | 143% | -- | 99% | 103% | 106% | 96% | 103% |
| 20250124 | 4,340 | 4,360 | 4,265 | 4,300 | 36,400 | 0 | 100% | 99% | 96% | -- | 100% | 103% | 105% | 96% | 103% |
| 20250127 | 4,350 | 4,360 | 4,310 | 4,340 | 40,200 | 40 | 101% | 100% | 110% | ▲ | 101% | 102% | 106% | 97% | 104% |
| 20250128 | 4,340 | 4,395 | 4,335 | 4,375 | 30,600 | 35 | 101% | 101% | 76% | ▲▲ | 100% | 99% | 105% | 97% | 104% |
| 20250129 | 4,380 | 4,405 | 4,340 | 4,370 | 21,300 | -5 | 100% | 100% | 70% | ▼ | 102% | 100% | 105% | 97% | 104% |
| 20250130 | 4,370 | 4,495 | 4,370 | 4,460 | 42,600 | 90 | 102% | 102% | 200% | ▲ | 99% | 98% | 103% | 99% | 106% |
| 20250131 | 4,470 | 4,470 | 4,395 | 4,415 | 30,000 | -45 | 99% | 99% | 70% | ▼ | 100% | 101% | 105% | 99% | 105% |
| 20250203 | 4,360 | 4,400 | 4,320 | 4,350 | 38,900 | -65 | 99% | 100% | 130% | ▼▼ | 99% | 101% | 109% | 98% | 104% |
| 20250204 | 4,375 | 4,385 | 4,320 | 4,350 | 41,000 | 0 | 100% | 99% | 105% | -- | 100% | 101% | 109% | 98% | 104% |
| 20250205 | 4,370 | 4,440 | 4,350 | 4,385 | 31,800 | 35 | 101% | 100% | 78% | ▲ | 100% | 101% | 108% | 98% | 105% |
| 20250206 | 4,405 | 4,410 | 4,360 | 4,390 | 20,600 | 5 | 100% | 100% | 65% | ▲▲ | 100% | 102% | 107% | 98% | 105% |
| 20250207 | 4,425 | 4,470 | 4,360 | 4,410 | 36,900 | 20 | 100% | 100% | 179% | ▲▲▲ | 100% | 104% | 108% | 99% | 105% |
| 20250210 | 4,395 | 4,425 | 4,325 | 4,385 | 38,300 | -25 | 99% | 100% | 104% | ▼ | 99% | 103% | 107% | 98% | 105% |
| 20250212 | 4,450 | 4,495 | 4,400 | 4,400 | 25,100 | 15 | 100% | 99% | 66% | ▲ | 100% | 103% | 106% | 99% | 105% |
| 20250213 | 4,465 | 4,490 | 4,425 | 4,455 | 34,200 | 55 | 101% | 100% | 136% | ▲▲ | 102% | 103% | 107% | 100% | 106% |
| 20250214 | 4,455 | 4,585 | 4,455 | 4,525 | 54,300 | 70 | 102% | 102% | 159% | ▲▲▲ | 100% | 99% | 104% | 100% | 108% |
| 20250217 | 4,570 | 4,640 | 4,535 | 4,585 | 36,500 | 60 | 101% | 100% | 67% | ▲▲▲▲ | 100% | 98% | 104% | 100% | 109% |
| 20250218 | 4,585 | 4,620 | 4,515 | 4,580 | 37,900 | -5 | 100% | 100% | 104% | ▼ | 100% | 99% | 104% | 100% | 107% |
| 20250219 | 4,580 | 4,615 | 4,545 | 4,570 | 23,600 | -10 | 100% | 100% | 62% | ▼▼ | 98% | 99% | 104% | 100% | 106% |
| 20250220 | 4,570 | 4,570 | 4,470 | 4,495 | 34,500 | -75 | 98% | 98% | 146% | ▼▼▼ | 100% | 102% | 106% | 98% | 105% |
| 20250225 | 4,485 | 4,550 | 4,475 | 4,505 | 41,200 | 10 | 100% | 100% | 119% | ▲ | 99% | 102% | 106% | 98% | 105% |
| 20250226 | 4,485 | 4,500 | 4,390 | 4,460 | 39,600 | -45 | 99% | 99% | 96% | ▼ | 101% | 104% | 107% | 97% | 103% |
| 20250227 | 4,485 | 4,540 | 4,415 | 4,540 | 19,600 | 80 | 102% | 101% | 49% | ▲ | 100% | 105% | 106% | 99% | 104% |
| 20250228 | 4,540 | 4,580 | 4,505 | 4,520 | 58,700 | -20 | 100% | 100% | 299% | ▼ | 100% | 104% | 105% | 99% | 104% |
| 20250303 | 4,580 | 4,630 | 4,565 | 4,590 | 30,400 | 70 | 102% | 100% | 52% | ▲ | 100% | 104% | 105% | 100% | 106% |
| 20250304 | 4,550 | 4,610 | 4,545 | 4,560 | 29,000 | -30 | 99% | 100% | 95% | ▼ | 102% | 101% | 104% | 99% | 105% |
| 20250305 | 4,595 | 4,695 | 4,595 | 4,675 | 47,800 | 115 | 103% | 102% | 165% | ▲ | 101% | 98% | 101% | 100% | 107% |
| 20250306 | 4,730 | 4,760 | 4,710 | 4,755 | 34,900 | 80 | 102% | 101% | 73% | ▲▲ | 100% | 99% | 102% | 100% | 109% |
| 20250307 | 4,715 | 4,745 | 4,675 | 4,725 | 36,700 | -30 | 99% | 100% | 105% | ▼ | 98% | 99% | 101% | 99% | 108% |
| 20250310 | 4,735 | 4,745 | 4,640 | 4,655 | 28,300 | -70 | 99% | 98% | 77% | ▼▼ | 100% | 103% | 104% | 98% | 106% |
| 20250311 | 4,590 | 4,620 | 4,535 | 4,595 | 27,700 | -60 | 99% | 100% | 98% | ▼▼▼ | 101% | 103% | 104% | 97% | 105% |
| 20250312 | 4,595 | 4,675 | 4,595 | 4,625 | 34,500 | 30 | 101% | 101% | 125% | ▲ | 101% | 103% | 101% | 97% | 105% |
| 20250313 | 4,630 | 4,735 | 4,630 | 4,685 | 47,000 | 60 | 101% | 101% | 136% | ▲▲ | 100% | 102% | 98% | 99% | 106% |
| 20250314 | 4,655 | 4,725 | 4,630 | 4,675 | 51,800 | -10 | 100% | 100% | 110% | ▼ | 100% | 101% | 97% | 98% | 105% |
| 20250317 | 4,690 | 4,730 | 4,680 | 4,705 | 23,000 | 30 | 101% | 100% | 44% | ▲ | 100% | 100% | 95% | 99% | 105% |
| 20250318 | 4,735 | 4,815 | 4,715 | 4,725 | 41,700 | 20 | 100% | 100% | 181% | ▲▲ | 101% | 101% | 93% | 99% | 106% |
| 20250319 | 4,725 | 4,800 | 4,725 | 4,755 | 24,200 | 30 | 101% | 101% | 58% | ▲▲▲ | 99% | 101% | 90% | 100% | 107% |
| 20250321 | 4,755 | 4,795 | 4,730 | 4,730 | 32,700 | -25 | 99% | 99% | 135% | ▼ | 99% | 101% | 90% | 99% | 106% |
| 20250324 | 4,740 | 4,740 | 4,695 | 4,700 | 31,300 | -30 | 99% | 99% | 96% | ▼▼ | 100% | 99% | 90% | 99% | 105% |
| 20250325 | 4,730 | 4,755 | 4,675 | 4,730 | 33,600 | 30 | 101% | 100% | 107% | ▲ | 100% | 95% | 90% | 99% | 106% |
| 20250326 | 4,755 | 4,790 | 4,710 | 4,760 | 44,700 | 30 | 101% | 100% | 133% | ▲▲ | 101% | 95% | 89% | 100% | 107% |
| 20250327 | 4,760 | 4,805 | 4,735 | 4,795 | 58,800 | 35 | 101% | 101% | 132% | ▲▲▲ | 100% | 96% | 91% | 100% | 106% |
| 20250328 | 4,675 | 4,705 | 4,625 | 4,680 | 55,900 | -115 | 98% | 100% | 95% | ▼ | 100% | 98% | 94% | 98% | 104% |
| 20250331 | 4,520 | 4,545 | 4,480 | 4,530 | 50,600 | -150 | 97% | 100% | 91% | ▼▼ | 100% | 91% | 94% | 94% | 100% |
| 20250401 | 4,545 | 4,565 | 4,510 | 4,540 | 37,900 | 10 | 100% | 100% | 75% | ▲ | 98% | 89% | 93% | 95% | 100% |
| 20250402 | 4,595 | 4,595 | 4,455 | 4,485 | 34,900 | -55 | 99% | 98% | 92% | ▼ | 101% | 97% | 98% | 94% | 100% |
| 20250403 | 4,345 | 4,410 | 4,345 | 4,410 | 46,300 | -75 | 98% | 101% | 133% | ▼▼ | 97% | 98% | 0% | 92% | 100% |
| 20250404 | 4,270 | 4,345 | 4,005 | 4,125 | 54,300 | -285 | 94% | 97% | 117% | ▼▼▼ | 103% | 105% | 0% | 86% | 100% |
| 20250408 | 3,950 | 4,140 | 3,950 | 4,080 | 71,300 | -45 | 99% | 103% | 131% | ▼▼▼▼ | 99% | 103% | 0% | 85% | 100% |
| 20250409 | 4,020 | 4,030 | 3,890 | 3,980 | 59,500 | -100 | 98% | 99% | 83% | ▼▼▼▼▼ | 102% | 100% | 0% | 83% | 100% |
| 20250410 | 4,120 | 4,240 | 4,060 | 4,205 | 77,400 | 225 | 106% | 102% | 130% | ▲ | 103% | 103% | 0% | 88% | 106% |
| 20250411 | 3,995 | 4,145 | 3,960 | 4,125 | 32,100 | -80 | 98% | 103% | 41% | ▼ | 99% | 102% | 0% | 86% | 104% |
| 20250414 | 4,175 | 4,190 | 4,135 | 4,140 | 32,800 | 15 | 100% | 99% | 102% | ▲ | 99% | 102% | 0% | 86% | 104% |
| 20250415 | 4,160 | 4,160 | 4,115 | 4,120 | 19,300 | -20 | 100% | 99% | 59% | ▼ | 99% | 0% | 0% | 86% | 104% |
| 20250416 | 4,165 | 4,165 | 4,120 | 4,125 | 15,500 | 5 | 100% | 99% | 80% | ▲ | 100% | 0% | 0% | 86% | 104% |
| 20250417 | 4,125 | 4,165 | 4,105 | 4,110 | 15,100 | -15 | 100% | 100% | 97% | ▼ | 103% | 0% | 0% | 86% | 103% |
| 20250418 | 4,145 | 4,280 | 4,145 | 4,260 | 30,400 | 150 | 104% | 103% | 201% | ▲ | % | % | % | 89% | 107% |
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 | 3,400 | 24,600 | 3,100 | 20,000 | 300 | 4,600 |
| 2025-04-04 | 4,200 | 24,700 | 3,100 | 19,200 | 1,100 | 5,500 |
| 2025-03-28 | 4,600 | 28,300 | 3,100 | 21,600 | 1,500 | 6,700 |
| 2025-03-21 | 4,400 | 29,500 | 3,100 | 20,500 | 1,300 | 9,000 |
| 2025-03-14 | 4,500 | 28,800 | 3,100 | 20,200 | 1,400 | 8,600 |
| 2025-03-07 | 4,600 | 27,700 | 3,100 | 18,700 | 1,500 | 9,000 |
| 2025-02-28 | 4,500 | 29,300 | 3,100 | 20,900 | 1,400 | 8,400 |
| 2025-02-21 | 5,100 | 30,600 | 3,100 | 22,400 | 2,000 | 8,200 |
| 2025-02-14 | 5,100 | 25,700 | 3,100 | 18,600 | 2,000 | 7,100 |
| 2025-02-07 | 4,700 | 25,800 | 3,100 | 18,400 | 1,600 | 7,400 |
| 2025-01-31 | 4,600 | 27,100 | 3,100 | 18,300 | 1,500 | 8,800 |
| 2025-01-24 | 4,100 | 29,300 | 3,100 | 18,500 | 1,000 | 10,800 |
| 2025-01-17 | 4,200 | 30,100 | 3,200 | 19,900 | 1,000 | 10,200 |
| 2025-01-10 | 4,200 | 26,700 | 3,200 | 18,000 | 1,000 | 8,700 |
| 2024-12-27 | 5,400 | 25,200 | 3,200 | 17,700 | 2,200 | 7,500 |
| 2024-12-20 | 5,500 | 27,500 | 3,400 | 17,800 | 2,100 | 9,700 |
| 2024-12-13 | 7,500 | 29,600 | 3,400 | 17,900 | 4,100 | 11,700 |
| 2024-12-06 | 5,400 | 33,800 | 3,900 | 20,300 | 1,500 | 13,500 |
| 2024-11-29 | 5,000 | 29,500 | 3,400 | 16,000 | 1,600 | 13,500 |
| 2024-11-22 | 3,600 | 28,300 | 3,100 | 15,900 | 500 | 12,400 |
| 2024-11-15 | 3,300 | 28,200 | 3,100 | 15,300 | 200 | 12,900 |
| 2024-11-08 | 3,200 | 30,300 | 3,100 | 15,600 | 100 | 14,700 |
| 2024-11-01 | 3,300 | 28,200 | 3,100 | 15,300 | 200 | 12,900 |
| 2024-10-25 | 3,500 | 27,600 | 3,100 | 15,200 | 400 | 12,400 |
| 2024-10-18 | 3,400 | 27,100 | 3,100 | 15,400 | 300 | 11,700 |
| 2024-10-11 | 3,600 | 26,700 | 3,100 | 16,200 | 500 | 10,500 |
| 2024-10-04 | 3,400 | 13,600 | 3,100 | 4,600 | 300 | 9,000 |
| 2024-09-27 | 3,400 | 12,800 | 3,100 | 4,200 | 300 | 8,600 |
| 2024-09-20 | 3,600 | 12,500 | 3,200 | 4,400 | 400 | 8,100 |
| 2024-09-13 | 3,500 | 12,300 | 3,200 | 4,100 | 300 | 8,200 |
| 2024-09-06 | 3,700 | 13,000 | 3,200 | 4,300 | 500 | 8,700 |
| 2024-08-30 | 4,000 | 13,700 | 3,200 | 4,300 | 800 | 9,400 |
| 2024-08-23 | 4,000 | 12,300 | 3,200 | 2,300 | 800 | 10,000 |
| 2024-08-16 | 4,000 | 12,300 | 3,200 | 1,900 | 800 | 10,400 |
| 2024-08-09 | 4,100 | 12,100 | 3,200 | 2,300 | 900 | 9,800 |
| 2024-08-02 | 3,600 | 11,200 | 3,200 | 3,300 | 400 | 7,900 |
| 2024-07-26 | 3,300 | 12,000 | 3,100 | 3,500 | 200 | 8,500 |
| 2024-07-19 | 5,700 | 13,100 | 3,400 | 4,100 | 2,300 | 9,000 |
| 2024-07-12 | 6,700 | 12,300 | 3,400 | 3,800 | 3,300 | 8,500 |
| 2024-07-05 | 5,700 | 12,100 | 3,400 | 4,300 | 2,300 | 7,800 |
| 2024-06-28 | 5,800 | 12,000 | 3,400 | 3,700 | 2,400 | 8,300 |
| 2024-06-21 | 6,200 | 11,800 | 3,700 | 4,000 | 2,500 | 7,800 |
| 2024-06-14 | 7,000 | 12,600 | 3,600 | 5,000 | 3,400 | 7,600 |
| 2024-06-07 | 6,800 | 14,300 | 3,600 | 5,600 | 3,200 | 8,700 |
| 2024-05-31 | 6,900 | 14,300 | 3,700 | 6,000 | 3,200 | 8,300 |
| 2024-05-24 | 6,200 | 15,200 | 3,800 | 5,500 | 2,400 | 9,700 |
| 2024-05-17 | 7,000 | 10,300 | 3,900 | 4,900 | 3,100 | 5,400 |
| 2024-05-10 | 7,000 | 10,100 | 3,900 | 4,500 | 3,100 | 5,600 |
| 2024-05-02 | 6,700 | 11,100 | 3,900 | 4,600 | 2,800 | 6,500 |
| 2024-04-26 | 6,700 | 11,400 | 3,800 | 3,800 | 2,900 | 7,600 |
| 2024-04-19 | 6,300 | 12,200 | 3,700 | 4,000 | 2,600 | 8,200 |
| 2024-04-12 | 6,600 | 12,600 | 3,900 | 4,000 | 2,700 | 8,600 |
| 2024-04-05 | 6,400 | 11,900 | 3,900 | 3,800 | 2,500 | 8,100 |
| 2024-03-29 | 6,500 | 13,900 | 3,900 | 5,000 | 2,600 | 8,900 |
| 2024-03-22 | 6,200 | 17,400 | 3,900 | 5,600 | 2,300 | 11,800 |
| 2024-03-15 | 6,600 | 18,700 | 2,700 | 5,900 | 3,900 | 12,800 |
| 2024-03-08 | 5,800 | 22,000 | 2,700 | 9,300 | 3,100 | 12,700 |
| 2024-03-01 | 6,400 | 16,100 | 2,800 | 7,000 | 3,600 | 9,100 |
| 2024-02-22 | 6,200 | 15,400 | 2,800 | 7,700 | 3,400 | 7,700 |
| 2024-02-16 | 6,200 | 15,700 | 2,800 | 7,800 | 3,400 | 7,900 |
| 2024-02-09 | 7,300 | 17,400 | 2,800 | 8,400 | 4,500 | 9,000 |
| 2024-02-02 | 8,800 | 21,000 | 2,700 | 9,000 | 6,100 | 12,000 |
| 2024-01-26 | 8,900 | 16,900 | 2,900 | 7,400 | 6,000 | 9,500 |
| 2024-01-19 | 7,900 | 17,900 | 2,900 | 8,900 | 5,000 | 9,000 |
| 2024-01-12 | 8,000 | 16,900 | 2,900 | 7,900 | 5,100 | 9,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 15:00 | ユアサ商 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241111 | 15:00 | ユアサ商 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240822 | 17:00 | ユアサ商 | 主要株主の異動に関するお知らせ |
| 20240216 | 15:00 | ユアサ商 | 代表取締役の異動に関するお知らせ |
| 20240202 | 15:00 | ユアサ商 | 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 |
|---|---|---|---|
| 8074 | 1 | ユアサ商事株式会社 | 2025-04-19 17:26:27 |
| 8074 | 2 | KIZUKIMIRAIシリーズ（KIZUKIMIRAIボラード／KIZUKIMIRAIシグナル） | 「つなぐ」ソリューションズ | ユアサ商事株式会社 | 2025-02-14 18:29:21 |
| 8074 | 2 | 2025年2月13日IR最新資料2025年３月期 第３四半期決算短信をご報告いたします | 2025-02-13 19:30:49 |
| 8074 | 2 | 2024年11月26日IR最新資料第146期 中間報告書（YUASA REPORT）を発行いたしました | 2024-12-20 13:31:18 |
| 8074 | 2 | 2024年11月11日IR最新資料2025年３月期 第２四半期決算短信をご報告いたします | 2024-11-15 11:30:54 |
| 8074 | 2 | 2024年11月11日IR最新資料2025年３月期 第２四半期決算短信をご報告いたします | 2024-11-11 22:30:49 |
| 8074 | 2 | 統合報告書2024（オンライン版） | ユアサ商事株式会社 | 2024-09-11 11:29:46 |
| 8074 | 2 | 2024年8月22日適時開示主要株主の異動に関するお知らせ | 2024-08-23 04:29:58 |
| 8074 | 2 | 2024年8月9日IR最新資料2025年3月期 第１四半期決算短信をご報告いたします | 2024-08-20 13:35:27 |
| 8074 | 2 | Fact Book | IRライブラリー | IR・株主情報 | ユアサ商事株式会社 | 2024-06-19 13:48:08 |