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
1,302.9
円
(22:17)
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) | 1,121.5 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,494.7 (24/01/15) | 1,169.5 (24/05/08) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,311.5 | 1,313.0 | 1,250.0 | 1,296.5 | -27.5 | -2.1 | 16,489,900 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,236.2 | +0.1 | 1,241.9 | 7,303,200 | 73,800 | 41,100 | 0.56 |
| 9/22 | 1,235.5 | -2.9 | 1,243.1 | 7,065,800 | 166,400 | 47,400 | 0.28 |
| 9/15 | 1,272.5 | +3.5 | 1,247.2 | 9,408,800 | 110,400 | 41,700 | 0.38 |
| 9/8 | 1,229.7 | -3.8 | 1,268.5 | 6,845,600 | 87,100 | 76,000 | 0.87 |
| 9/1 | 1,278.7 | +1.3 | 1,274.5 | 7,284,800 | 75,100 | 68,300 | 0.91 |
| 8/25 | 1,262.0 | +1.3 | 1,252.4 | 5,859,600 | 79,400 | 47,600 | 0.60 |
| 8/18 | 1,246.0 | -2.7 | 1,260.5 | 5,667,800 | 79,400 | 41,300 | 0.52 |
| 8/10 | 1,280.7 | +5.1 | 1,257.9 | 4,090,200 | 89,400 | 43,000 | 0.48 |
| 8/4 | 1,219.0 | 0.0 | 1,225.8 | 5,390,600 | 85,900 | 40,400 | 0.47 |
| 7/28 | 1,219.0 | +2.0 | 1,212.1 | 5,432,800 | 81,800 | 43,800 | 0.54 |
| 7/21 | 1,195.2 | -1.3 | 1,203.3 | 4,434,800 | 95,700 | 38,800 | 0.41 |
| 7/14 | 1,211.0 | +2.3 | 1,201.4 | 4,931,800 | 91,300 | 42,000 | 0.46 |
| 7/7 | 1,183.5 | -0.5 | 1,190.0 | 5,293,200 | 103,800 | 35,800 | 0.34 |
| 6/30 | 1,189.0 | -0.9 | 1,202.5 | 5,309,800 | 108,200 | 35,500 | 0.33 |
| 6/23 | 1,199.5 | +0.4 | 1,192.8 | 5,703,800 | 106,300 | 35,900 | 0.34 |
| 6/16 | 1,195.2 | +2.4 | 1,193.6 | 5,805,600 | 104,600 | 34,900 | 0.33 |
| 6/9 | 1,167.5 | +2.2 | 1,159.6 | 6,297,400 | 104,200 | 41,800 | 0.40 |
| 6/2 | 1,142.5 | -0.7 | 1,138.0 | 7,302,200 | 104,000 | 42,700 | 0.41 |
| 5/26 | 1,150.0 | -3.1 | 1,170.2 | 4,856,400 | 112,100 | 36,300 | 0.32 |
| 5/19 | 1,187.0 | +1.3 | 1,184.7 | 4,155,600 | 98,100 | 37,000 | 0.38 |
| 5/12 | 1,172.0 | +2.6 | 1,143.7 | 8,148,400 | 95,500 | 33,100 | 0.35 |
| 5/2 | 1,142.0 | +0.3 | 1,148.3 | 1,545,200 | ー | ー | ー |
| 4/28 | 1,139.0 | +2.1 | 1,127.5 | 5,065,600 | 77,000 | 33,400 | 0.43 |
| 4/21 | 1,116.0 | -0.5 | 1,114.3 | 3,488,400 | 80,400 | 40,100 | 0.50 |
| 4/14 | 1,121.5 | +2.9 | 1,105.7 | 5,033,400 | 85,800 | 42,600 | 0.50 |
| 4/7 | 1,090.0 | -5.0 | 1,125.6 | 5,504,400 | 98,900 | 41,700 | 0.42 |
| 3/31 | 1,147.5 | +1.0 | 1,143.3 | 5,301,000 | 102,500 | 45,500 | 0.44 |
| 3/24 | 1,136.0 | +0.4 | 1,126.0 | 4,643,400 | 226,900 | 52,700 | 0.23 |
▶︎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