9110--ユナイテド海-【海運業】【不定期船】日本製鉄が大口荷主で鉄鋼原料の輸送が柱
売上高:2331000-当期純利益:179860-総資産:2863440-時価:92047488----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409244,6004,6054,5254,57545,20050101%99%70%▲▲▲▲101%100%101%94%110%
202409254,6054,6454,5604,63044,40055101%101%98%▲▲▲▲▲100%99%100%95%111%
202409264,6404,6554,5704,64574,40015100%100%168%▲▲▲▲▲▲100%103%101%96%112%
202409274,5854,6404,5354,60579,900-4099%100%107%101%105%104%95%111%
202409304,4804,5854,4704,51050,400-9598%101%63%▼▼101%103%102%93%108%
202410014,5454,6104,5454,59026,80080102%101%53%100%102%101%95%110%
202410024,5904,6704,5654,57045,600-20100%100%170%101%99%99%96%110%
202410034,6804,7304,6554,71056,900140103%101%125%100%100%100%100%113%
202410044,6404,6504,5704,62066,200-9098%100%116%100%98%99%98%111%
202410074,6904,6954,6304,67037,10050101%100%56%99%100%97%99%112%
202410084,6654,7004,6254,63553,000-3599%99%143%99%99%96%98%111%
202410094,7004,7004,6104,64041,8005100%99%79%100%99%97%99%111%
202410104,6254,6254,5704,60523,100-3599%100%55%100%100%98%98%111%
202410114,6054,6504,5904,61022,7005100%100%98%101%100%97%98%107%
202410154,6104,6654,5654,65064,60040101%101%285%▲▲99%100%95%99%108%
202410164,6304,6604,5704,58546,100-6599%99%71%99%100%94%97%107%
202410174,6204,6204,5604,58026,800-5100%99%58%▼▼99%98%89%97%106%
202410184,6154,6454,5804,58533,5005100%99%125%101%98%89%97%103%
202410214,5854,6654,5854,62026,30035101%101%79%▲▲100%97%89%98%102%
202410224,6204,6604,5804,62531,4005100%100%119%▲▲▲99%98%89%98%103%
202410234,5804,6104,5304,53032,000-9598%99%102%101%100%91%96%100%
202410244,4604,5054,4354,49543,700-3599%101%137%▼▼98%98%93%95%100%
202410254,4954,5004,3904,39533,300-10098%98%76%▼▼▼102%99%97%93%100%
202410284,4154,5004,3954,49036,70095102%102%110%100%91%96%95%102%
202410294,4704,5254,4454,46565,600-2599%100%179%99%91%96%95%102%
202410304,4654,5004,4004,400254,200-6599%99%388%▼▼98%92%96%93%100%
202410314,4454,5354,2504,350162,200-5099%98%64%▼▼▼95%96%100%92%100%
202411014,2804,2804,0654,070170,300-28094%95%105%▼▼▼▼97%99%104%87%100%
202411054,1004,1203,9903,990163,000-8098%97%96%▼▼▼▼▼101%100%106%85%100%
202411064,0354,1904,0354,075128,60085102%101%79%100%99%105%88%102%
202411074,0804,1104,0104,090129,40015100%100%101%▲▲99%99%105%88%103%
202411084,0804,0854,0104,03097,600-6099%99%75%100%99%106%87%101%
202411114,0304,0604,0104,05064,50020100%100%66%99%100%101%87%102%
202411124,0504,0804,0254,02556,000-2599%99%87%100%100%100%87%101%
202411134,0504,0904,0204,04574,50020100%100%133%99%101%102%87%101%
202411143,9754,0153,9403,950162,100-9598%99%218%99%101%102%85%100%
202411154,0004,0553,9753,975118,10025101%99%73%102%105%103%86%101%
202411183,9554,0403,9504,040127,00065102%102%108%▲▲100%106%101%87%102%
202411194,0104,0253,9704,020139,300-20100%100%110%100%106%100%87%102%
202411204,0204,0403,9754,000115,700-20100%100%83%▼▼102%103%101%88%101%
202411213,9704,0853,9604,035356,80035101%102%308%101%99%98%90%102%
202411224,1004,1954,0954,160369,600125103%101%104%▲▲102%96%96%93%105%
202411254,2004,2804,1704,270392,000110103%102%106%▲▲▲96%95%95%95%108%
202411264,2504,2554,0604,095167,900-17596%96%43%98%99%98%92%104%
202411274,0954,1103,9854,015142,000-8098%98%85%▼▼101%101%100%91%102%
202411284,0104,0453,9954,04557,50030101%101%40%99%99%99%93%102%
202411294,0454,0653,9903,99577,100-5099%99%134%101%100%99%94%101%
202412024,0004,0403,9704,03576,40040101%101%99%99%97%96%94%102%
202412034,0954,1204,0404,065129,00030101%99%169%▲▲98%99%96%95%103%
202412044,0504,0503,9703,975154,800-9098%98%120%100%100%97%93%101%
202412054,0104,0253,9703,990112,90015100%100%73%98%101%96%93%101%
202412064,0004,0053,9253,935147,400-5599%98%131%101%102%0%92%100%
202412093,9554,0003,9353,99091,40055101%101%62%100%99%0%93%101%
202412104,0154,0553,9904,025110,40035101%100%121%▲▲100%99%0%94%102%
202412114,0304,0453,9804,02058,300-5100%100%53%100%98%0%94%102%
202412124,0054,0203,9804,01566,200-5100%100%114%▼▼101%98%0%94%102%
202412133,9504,0153,9503,99084,900-2599%101%128%▼▼▼99%97%0%93%101%
202412164,0004,0103,9603,97064,500-2099%99%76%▼▼▼▼99%97%0%93%101%
202412173,9603,9853,9303,930102,100-4099%99%158%▼▼▼▼▼99%0%0%92%100%
202412183,9103,9403,8703,870134,800-6098%99%132%▼▼▼▼▼▼101%0%0%91%100%
202412193,8303,8953,7653,875140,8005100%101%104%99%0%0%91%100%
202412203,8803,9403,8403,840109,300-3599%99%78%%%%90%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-139,700185,0004,30053,2005,400131,800
2024-12-0613,400192,1004,20074,4009,200117,700
2024-11-2914,100183,5004,30064,2009,800119,300
2024-11-2212,900149,3004,70050,6008,20098,700
2024-11-1514,800157,4004,20054,20010,600103,200
2024-11-089,700146,5004,20054,2005,50092,300
2024-11-0111,200116,5004,20043,4007,00073,100
2024-10-2512,90079,0004,30033,5008,60045,500
2024-10-1813,60081,8004,40038,1009,20043,700
2024-10-1113,60080,0004,40036,2009,20043,800
2024-10-0414,90084,6004,30038,70010,60045,900
2024-09-2714,10090,6004,20040,1009,90050,500
2024-09-2013,90099,4004,20046,0009,70053,400
2024-09-1315,50097,5004,40043,70011,10053,800
2024-09-0610,20092,4004,50042,9005,70049,500
2024-08-3012,80067,6004,60036,4008,20031,200
2024-08-2311,80093,1004,60053,9007,20039,200
2024-08-1611,300105,1004,60055,5006,70049,600
2024-08-0910,500129,4004,60058,1005,90071,300
2024-08-0214,700113,3006,90052,4007,80060,900
2024-07-2620,800104,2007,50050,60013,30053,600
2024-07-1925,00089,2007,80047,40017,20041,800
2024-07-1228,90069,1008,10035,00020,80034,100
2024-07-0525,60074,6008,70039,30016,90035,300
2024-06-2824,700109,1008,10041,60016,60067,500
2024-06-2125,800111,3007,80042,20018,00069,100
2024-06-1426,000114,3009,30043,30016,70071,000
2024-06-0721,900130,2008,90054,50013,00075,700
2024-05-3122,200141,3009,20056,80013,00084,500
2024-05-2428,900148,3009,60055,30019,30093,000
2024-05-1722,900162,8008,30060,50014,600102,300
2024-05-1022,800195,4008,70082,10014,100113,300
2024-05-0219,900260,5007,900123,00012,000137,500
2024-04-2647,000246,50034,600105,80012,400140,700
2024-04-1950,900222,80034,60083,80016,300139,000
2024-04-1252,800218,10034,60079,00018,200139,100
2024-04-0553,500216,10034,70076,60018,800139,500
2024-03-2959,800212,60035,20079,00024,600133,600
2024-03-2236,800169,4008,50069,80028,30099,600
2024-03-1538,500258,9008,400164,70030,10094,200
2024-03-0843,100233,7009,300139,90033,80093,800
2024-03-0150,900146,1009,90074,40041,00071,700
2024-02-2248,100138,5009,60064,60038,50073,900
2024-02-1655,600135,9009,10058,80046,50077,100
2024-02-0953,300169,4008,90060,80044,400108,600
2024-02-0258,900167,5009,70049,10049,200118,400
2024-01-2661,100138,2009,50043,40051,60094,800
2024-01-1962,500155,4009,70046,10052,800109,300
2024-01-1261,900149,2009,30048,30052,600100,900

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-12-09 野村證券株式会社192,0840.80%3,8503,9554,0003,9353,99091,400
2024-12-05 GOLDMAN SACHS INTERNATIONAL267,2451.11%19,2004,0104,0253,9703,990112,900
2024-12-04 野村證券株式会社188,2340.78%-12,6004,0504,0503,9703,975154,800
2024-11-26 野村證券株式会社200,8340.83%-37,3004,2504,2554,0604,095167,900
2024-11-26 GOLDMAN SACHS INTERNATIONAL248,0451.03%20,0004,2504,2554,0604,095167,900
2024-11-22 GOLDMAN SACHS INTERNATIONAL228,0450.95%-15,1004,1004,1954,0954,160369,600
2024-11-22 Integrated Core Strategies (Asia) Pte. Ltd.60,4060.25%-93,6004,1004,1954,0954,160369,600
2024-11-21 GOLDMAN SACHS INTERNATIONAL243,1451.01%-46,0003,9704,0853,9604,035356,800
2024-11-21 Integrated Core Strategies (Asia) Pte. Ltd.154,0060.64%-73,3003,9704,0853,9604,035356,800
2024-11-20 Integrated Core Strategies (Asia) Pte. Ltd.227,3060.94%40,7004,0204,0403,9754,000115,700
2024-11-20 野村證券株式会社238,1340.99%-1,7004,0204,0403,9754,000115,700
2024-11-19 野村證券株式会社239,8341.00%22,9004,0104,0253,9704,020139,300
2024-11-19 Integrated Core Strategies (Asia) Pte. Ltd.186,6060.77%62,4004,0104,0253,9704,020139,300
2024-11-18 Integrated Core Strategies (Asia) Pte. Ltd.124,2060.51%3,9554,0403,9504,040127,000
2024-10-30 GOLDMAN SACHS INTERNATIONAL289,1451.20%49,6404,4654,5004,4004,400254,200
2024-10-30 野村證券株式会社216,9340.90%45,8004,4654,5004,4004,400254,200
2024-09-24 GOLDMAN SACHS INTERNATIONAL239,5050.99%-2,9004,6004,6054,5254,57545,200
2024-09-04 野村證券株式会社171,1340.71%5,1004,6454,6654,5904,59083,500
2024-09-03 野村證券株式会社166,0340.69%4,8454,8454,7404,74536,000
2024-08-09 野村證券株式会社168,2340.70%1,6004,3754,3854,2204,31064,500
2024-08-08 野村證券株式会社166,6340.69%-1,3004,3054,3854,2904,30553,100
2024-08-07 野村證券株式会社167,9340.70%4,1304,3154,5104,2604,42097,300
2024-07-09 GOLDMAN SACHS INTERNATIONAL242,4051.01%6,2235,1105,1205,0505,07029,500
2024-05-21 野村證券株式会社163,8040.68%-14,8004,9655,0104,9204,94566,100
2024-05-20 野村證券株式会社178,6040.74%20,9604,9505,0204,9504,96590,500
2024-04-12 GOLDMAN SACHS INTERNATIONAL236,1820.98%-23,6124,5654,6404,5354,63590,400
2024-04-02 野村證券株式会社157,6440.65%21,0004,5254,5354,4454,460118,000
2024-04-01 野村證券株式会社136,6440.57%4,5704,5804,4754,485177,600
2024-03-26 GOLDMAN SACHS INTERNATIONAL259,7941.08%27,7105,0905,1405,0505,11094,000
2024-03-25 GOLDMAN SACHS INTERNATIONAL232,0840.96%31,7565,1005,1205,0305,09083,000
2024-03-05 GOLDMAN SACHS INTERNATIONAL200,3280.83%26,9005,2605,2605,2005,21088,200

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UHHN3502024-10-07 15:28NSユナイテッド海運株式会社ゴールドマン・サックス証券株式会社大量保有報告書(特例対象株券等)
S100TAZQ3502024-04-22 16:37NSユナイテッド海運株式会社ゴールドマン・サックス証券株式会社変更報告書(特例対象株券等)
S100T3363502024-03-25 15:32NSユナイテッド海運株式会社ゴールドマン・サックス証券株式会社大量保有報告書(特例対象株券等)

企業サイト更新情報