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:90009978----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
202501203,9153,9453,9053,92544,60010100%100%73%▲▲100%100%104%96%102%
202501213,9453,9703,9353,94038,80015100%100%87%▲▲▲99%100%104%96%103%
202501223,9453,9653,9053,90568,500-3599%99%177%100%101%106%95%102%
202501233,9003,9153,8703,89070,000-15100%100%102%▼▼101%102%106%95%101%
202501243,9003,9503,9003,93063,10040101%101%90%100%101%104%96%102%
202501273,9503,9703,9253,93554,8005100%100%87%▲▲100%99%104%96%101%
202501283,9503,9653,9253,94055,6005100%100%101%▲▲▲100%100%105%96%101%
202501293,9303,9503,9103,94044,3000100%100%80%--101%101%104%96%101%
202501303,9403,9953,9303,99589,10055101%101%201%98%100%102%97%103%
202501314,0004,0553,9303,930194,100-6598%98%218%98%102%103%96%101%
202502033,9704,0003,9103,910164,500-2099%98%85%▼▼99%103%105%95%101%
202502043,9503,9503,8953,925113,40015100%99%69%101%103%105%96%101%
202502053,9503,9953,9403,98583,10060102%101%73%▲▲102%103%104%98%103%
202502063,9554,0353,9554,015106,20030101%102%128%▲▲▲101%102%103%100%103%
202502074,0154,0754,0054,06582,10050101%101%77%▲▲▲▲100%101%101%100%105%
202502104,0754,1204,0604,08583,00020100%100%101%▲▲▲▲▲99%100%101%100%105%
202502124,0904,1254,0504,06089,100-2599%99%107%100%100%101%99%105%
202502134,1004,1104,0554,09065,70030101%100%74%101%100%101%100%105%
202502144,0904,1154,0754,11566,90025101%101%102%▲▲99%99%100%100%106%
202502174,1154,1204,0754,07540,500-4099%99%61%100%99%102%99%105%
202502184,0754,1004,0504,09543,50020100%100%107%100%99%102%100%105%
202502194,0754,1554,0754,08590,600-10100%100%208%100%99%102%99%105%
202502204,0754,0854,0404,06051,300-2599%100%57%▼▼100%100%102%99%104%
202502254,0504,0603,9954,035127,300-2599%100%248%▼▼▼99%101%103%98%103%
202502264,0104,0103,9703,985133,500-5099%99%105%▼▼▼▼102%102%105%97%102%
202502273,9904,0503,9754,050177,00065102%102%133%99%103%104%98%104%
202502284,0254,0253,9654,000113,400-5099%99%64%101%103%104%97%102%
202503034,0204,0554,0104,04589,40045101%101%79%101%103%104%98%103%
202503044,0254,0553,9704,050100,3005100%101%112%▲▲101%102%103%98%104%
202503054,0354,1054,0354,07586,20025101%101%86%▲▲▲101%100%102%99%104%
202503064,1004,1354,0954,13078,30055101%101%91%▲▲▲▲101%100%102%100%105%
202503074,0804,1354,0604,13077,3000100%101%99%--100%100%101%100%104%
202503104,1404,1754,1204,13067,7000100%100%88%--99%100%101%100%104%
202503114,1154,1304,0554,09081,900-4099%99%121%100%102%103%99%103%
202503124,0604,1004,0304,08072,300-10100%100%88%▼▼100%101%99%99%102%
202503134,0954,1354,0704,10050,10020100%100%69%101%101%98%99%103%
202503144,0954,1404,0754,13073,70030101%101%147%▲▲100%100%97%100%104%
202503174,1354,1804,1004,135107,5005100%100%146%▲▲▲100%99%96%100%104%
202503184,1354,1554,1204,13587,7000100%100%82%--100%100%91%100%104%
202503194,1454,1654,1354,14566,10010100%100%75%99%101%91%100%104%
202503214,1404,1604,1104,11595,400-3099%99%144%99%100%90%99%103%
202503244,1554,1554,0954,10570,500-10100%99%74%▼▼100%99%91%99%103%
202503254,1154,1204,0904,11063,2005100%100%90%101%98%91%99%103%
202503264,1104,1704,1054,14095,20030101%101%151%▲▲101%97%91%100%104%
202503274,1204,1704,1054,170152,50030101%101%160%▲▲▲100%98%93%100%104%
202503284,0454,1204,0404,065100,400-10597%100%66%100%94%94%97%102%
202503314,0104,0453,9854,005115,400-6099%100%115%▼▼100%89%93%96%100%
202504014,0254,0403,9954,01080,6005100%100%70%99%89%94%96%100%
202504024,0154,0153,9753,97593,000-3599%99%115%99%96%99%95%100%
202504033,8003,8353,7453,760176,400-21595%99%190%▼▼99%102%0%90%100%
202504043,5903,6003,4603,570197,900-19095%99%112%▼▼▼101%105%0%86%100%
202504083,5203,6053,5003,560176,200-10100%101%89%▼▼▼▼99%105%0%85%100%
202504093,5003,5053,4153,460191,500-10097%99%109%▼▼▼▼▼98%98%0%83%100%
202504103,7403,7503,6153,655176,800195106%98%92%101%101%0%88%106%
202504113,6003,6553,5153,64583,300-10100%101%47%100%102%0%87%105%
202504143,6953,7053,6603,68068,10035101%100%82%99%101%0%88%106%
202504153,7053,7153,6553,65550,500-2599%99%74%98%0%0%88%106%
202504163,6703,6703,5753,59055,600-6598%98%110%▼▼101%0%0%86%104%
202504173,6003,6553,5903,64553,80055102%101%97%101%0%0%87%105%
202504183,7103,7703,6853,75581,600110103%101%152%▲▲%%%90%109%

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
2025-04-1113,000112,0001,30059,70011,70052,300
2025-04-049,700115,6002,90056,8006,80058,800
2025-03-2814,000102,4003,00048,40011,00054,000
2025-03-2111,900117,5003,10048,5008,80069,000
2025-03-1412,900119,8003,10045,1009,80074,700
2025-03-0712,700121,7003,10048,5009,60073,200
2025-02-2820,400137,1003,10054,30017,30082,800
2025-02-2141,300126,20010,40051,10030,90075,100
2025-02-1419,100137,2003,50050,30015,60086,900
2025-02-0714,400144,7003,30050,00011,10094,700
2025-01-3114,500169,7003,20054,20011,300115,500
2025-01-2417,000163,1003,60052,00013,400111,100
2025-01-1717,000163,9004,40051,40012,600112,500
2025-01-1015,100161,8004,20051,70010,900110,100
2024-12-2712,600173,3004,20053,3008,400120,000
2024-12-2012,000191,7004,20055,6007,800136,100
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
2025-04-15 J.P. MORGAN SECURITIES PLC105,0740.43%-86,7463,7053,7153,6553,65550,500
2025-04-15 Nomura International plc127,9930.53%9,9473,7053,7153,6553,65550,500
2025-04-10 Nomura International plc118,0460.49%-14,5633,7403,7503,6153,655176,800
2025-04-09 野村證券株式会社94,7970.39%-70,0003,5003,5053,4153,460191,500
2025-04-08 野村證券株式会社164,7970.68%-13,0003,5203,6053,5003,560176,200
2025-04-07 野村證券株式会社177,7970.74%-115,3003,3603,4653,2603,380288,800
2025-04-07 Nomura International plc132,6090.55%3,3603,4653,2603,380288,800
2025-04-04 GOLDMAN SACHS INTERNATIONAL276,0451.15%59,8003,5903,6003,4603,570197,900
2025-04-04 野村證券株式会社293,0971.22%-43,1003,5903,6003,4603,570197,900
2025-04-03 GOLDMAN SACHS INTERNATIONAL216,2450.90%3,5003,8003,8353,7453,760176,400
2025-04-02 GOLDMAN SACHS INTERNATIONAL212,7450.88%-48,3004,0154,0153,9753,97593,000
2025-04-01 GOLDMAN SACHS INTERNATIONAL261,0451.08%-3,0004,0254,0403,9954,01080,600
2025-04-01 J.P. MORGAN SECURITIES PLC191,8200.80%22,6004,0254,0403,9954,01080,600
2025-03-27 GOLDMAN SACHS INTERNATIONAL264,0451.10%38,1004,1204,1704,1054,170152,500
2025-03-26 GOLDMAN SACHS INTERNATIONAL225,9450.94%-16,4004,1104,1704,1054,14095,200
2025-03-25 J.P. MORGAN SECURITIES PLC169,2200.70%23,9004,1154,1204,0904,11063,200
2025-03-24 GOLDMAN SACHS INTERNATIONAL242,3451.01%11,5004,1554,1554,0954,10570,500
2025-03-21 J.P. MORGAN SECURITIES PLC145,3200.60%24,0004,1404,1604,1104,11595,400
2025-03-18 J.P. MORGAN SECURITIES PLC121,3200.50%4,1354,1554,1204,13587,700
2025-03-12 GOLDMAN SACHS INTERNATIONAL230,8450.96%-9,0004,0604,1004,0304,08072,300
2025-03-11 野村證券株式会社336,1971.40%15,7004,1154,1304,0554,09081,900
2025-03-11 GOLDMAN SACHS INTERNATIONAL239,8451.00%-25,9004,1154,1304,0554,09081,900
2025-03-10 野村證券株式会社320,4971.33%28,2004,1404,1754,1204,13067,700
2025-03-10 GOLDMAN SACHS INTERNATIONAL265,7451.10%18,1004,1404,1754,1204,13067,700
2025-03-06 野村證券株式会社292,2971.21%22,9004,1004,1354,0954,13078,300
2025-03-04 野村證券株式会社269,3971.12%25,9004,0254,0553,9704,050100,300
2025-02-28 野村證券株式会社243,4971.01%25,5444,0254,0253,9654,000113,400
2025-02-19 GOLDMAN SACHS INTERNATIONAL247,6451.03%-20,6004,0754,1554,0754,08590,600
2025-02-17 GOLDMAN SACHS INTERNATIONAL268,2451.11%8,4004,1154,1204,0754,07540,500
2025-02-14 GOLDMAN SACHS INTERNATIONAL259,8451.08%-11,6004,0904,1154,0754,11566,900
2025-02-12 GOLDMAN SACHS INTERNATIONAL271,4451.13%12,0004,0904,1254,0504,06089,100
2025-02-12 GOLDMAN SACHS INTERNATIONAL271,4451.13%12,0004,0904,1254,0504,06089,100
2025-02-05 GOLDMAN SACHS INTERNATIONAL259,4451.08%3,9503,9953,9403,98583,100
2025-02-05 GOLDMAN SACHS INTERNATIONAL259,4451.08%-7,8003,9503,9953,9403,98583,100
2025-01-31 野村證券株式会社217,9530.90%9,1694,0004,0553,9303,930194,100
2025-01-31 野村證券株式会社217,9530.90%9,1694,0004,0553,9303,930194,100
2025-01-07 野村證券株式会社208,7840.87%-9,2004,1004,1004,0254,050121,600
2024-12-27 野村證券株式会社217,9840.90%25,9003,9603,9953,9603,995104,700
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