！決算発表予定日 2024/05/08
4732東証P貸借
業種 サービス業
ユー・エス・エス 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,497.0 (23/12/05) | 1,102.5 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,494.7 (24/01/15) | 1,177.0 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,214.5 | 1,223.5 | 1,185.0 | 1,200.5 | -13.5 | -1.1 | 8,169,300 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,214.0 | +2.5 | 1,224.3 | 10,591,800 | 25,800 | 496,300 | 19.24 |
| 4/19 | 1,185.0 | -1.4 | 1,204.2 | 9,031,600 | 23,900 | 481,300 | 20.14 |
| 4/12 | 1,202.0 | -2.6 | 1,218.9 | 8,623,400 | 26,800 | 463,600 | 17.30 |
| 4/5 | 1,233.5 | -2.3 | 1,237.6 | 8,386,600 | 28,700 | 445,800 | 15.53 |
| 3/29 | 1,262.5 | -3.9 | 1,274.0 | 11,459,200 | 67,800 | 418,500 | 6.17 |
| 3/22 | 1,314.2 | -0.4 | 1,323.3 | 5,980,800 | 52,200 | 170,200 | 3.26 |
| 3/15 | 1,319.2 | -0.3 | 1,332.0 | 11,015,600 | 57,300 | 148,400 | 2.59 |
| 3/8 | 1,323.5 | +0.3 | 1,321.1 | 10,927,400 | 50,300 | 159,400 | 3.17 |
| 3/1 | 1,319.5 | +1.8 | 1,298.6 | 11,437,200 | 49,700 | 139,300 | 2.80 |
| 2/22 | 1,296.0 | -1.8 | 1,304.5 | 6,089,200 | 50,500 | 131,900 | 2.61 |
| 2/16 | 1,319.7 | -0.5 | 1,315.0 | 6,968,600 | 50,100 | 108,200 | 2.16 |
| 2/9 | 1,326.7 | -5.4 | 1,357.0 | 7,540,000 | 55,000 | 93,600 | 1.70 |
| 2/2 | 1,402.2 | -0.4 | 1,400.1 | 4,511,600 | 71,900 | 56,100 | 0.78 |
| 1/26 | 1,408.2 | -0.6 | 1,430.0 | 5,121,800 | 77,000 | 49,500 | 0.64 |
| 1/19 | 1,416.7 | -4.4 | 1,438.3 | 4,074,800 | 75,000 | 40,400 | 0.54 |
| 1/12 | 1,482.2 | +4.8 | 1,449.8 | 5,206,200 | 82,900 | 47,800 | 0.58 |
| 1/5 | 1,415.0 | -0.2 | 1,425.5 | 2,689,000 | ー | ー | ー |
| 12/29 | 1,418.0 | +1.1 | 1,413.5 | 3,183,200 | 75,100 | 47,600 | 0.63 |
| 12/22 | 1,402.2 | +0.4 | 1,385.9 | 5,914,600 | 71,600 | 39,300 | 0.55 |
| 12/15 | 1,396.0 | -3.6 | 1,416.7 | 7,922,600 | 126,900 | 34,100 | 0.27 |
| 12/8 | 1,448.0 | -0.3 | 1,468.9 | 8,672,000 | 132,400 | 41,000 | 0.31 |
| 12/1 | 1,452.7 | -0.3 | 1,449.8 | 10,456,200 | 127,400 | 34,000 | 0.27 |
| 11/24 | 1,456.7 | +1.2 | 1,451.8 | 5,740,400 | 119,700 | 68,900 | 0.58 |
| 11/17 | 1,439.2 | -0.2 | 1,424.1 | 8,209,400 | 103,000 | 32,600 | 0.32 |
| 11/10 | 1,441.7 | +7.1 | 1,414.8 | 12,271,200 | 112,900 | 88,900 | 0.79 |
| 11/2 | 1,346.7 | +4.5 | 1,313.9 | 11,091,000 | 74,600 | 41,400 | 0.55 |
| 10/27 | 1,288.5 | -0.4 | 1,276.6 | 6,967,400 | 74,900 | 33,200 | 0.44 |
| 10/20 | 1,293.2 | +1.2 | 1,286.3 | 6,903,600 | 80,700 | 37,000 | 0.46 |
| 10/13 | 1,277.7 | +2.4 | 1,268.9 | 5,281,000 | 77,400 | 32,700 | 0.42 |
| 10/6 | 1,247.5 | +0.9 | 1,236.9 | 6,767,000 | 72,600 | 35,600 | 0.49 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて