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
1,230
円
(23:45)
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) | 1,124.0 (23/06/02) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,251.5 | 1,258.0 | 1,181.0 | 1,224.5 | -27.0 | -2.2 | 124,944,900 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 1,131.0 | -1.5 | 1,120.0 | 4,996,000 | 170,000 | 46,700 | 0.27 |
| 3/10 | 1,148.5 | +2.3 | 1,149.6 | 5,759,600 | 161,700 | 52,400 | 0.32 |
| 3/3 | 1,122.5 | +1.9 | 1,110.7 | 5,661,600 | 161,800 | 72,200 | 0.45 |
| 2/24 | 1,102.0 | -0.1 | 1,106.2 | 4,224,800 | 150,800 | 66,600 | 0.44 |
| 2/17 | 1,102.5 | -0.2 | 1,100.7 | 5,301,800 | 133,700 | 67,800 | 0.51 |
| 2/10 | 1,105.0 | +3.4 | 1,077.6 | 8,200,600 | 134,300 | 125,200 | 0.93 |
| 2/3 | 1,068.5 | +1.3 | 1,068.0 | 5,097,400 | 158,300 | 82,100 | 0.52 |
| 1/27 | 1,055.0 | +2.5 | 1,051.0 | 3,580,000 | 164,100 | 92,800 | 0.57 |
| 1/20 | 1,029.0 | +1.8 | 1,024.5 | 4,155,000 | 159,600 | 104,300 | 0.65 |
| 1/13 | 1,011.0 | -1.0 | 1,015.0 | 3,781,400 | 161,000 | 108,200 | 0.67 |
| 1/6 | 1,021.0 | -2.5 | 1,030.9 | 3,018,200 | 165,500 | 101,900 | 0.62 |
| 12/30 | 1,047.5 | -1.5 | 1,061.6 | 2,495,000 | 162,600 | 101,400 | 0.62 |
| 12/23 | 1,063.5 | -3.8 | 1,072.4 | 4,373,400 | 163,600 | 97,600 | 0.60 |
| 12/16 | 1,106.0 | +1.2 | 1,110.4 | 6,073,400 | 166,200 | 102,600 | 0.62 |
| 12/9 | 1,093.0 | +2.1 | 1,079.3 | 6,440,800 | 196,300 | 120,000 | 0.61 |
| 12/2 | 1,071.0 | -6.1 | 1,129.9 | 12,141,600 | 168,900 | 124,700 | 0.74 |
| 11/25 | 1,140.5 | +6.0 | 1,117.4 | 6,274,600 | 168,800 | 85,700 | 0.51 |
| 11/18 | 1,075.5 | -0.5 | 1,076.1 | 6,286,800 | 176,200 | 106,500 | 0.60 |
| 11/11 | 1,081.0 | -0.3 | 1,095.3 | 7,167,600 | 188,400 | 98,900 | 0.52 |
| 11/4 | 1,084.5 | -2.3 | 1,104.6 | 5,830,800 | 203,600 | 109,500 | 0.54 |
| 10/28 | 1,110.0 | +0.5 | 1,106.5 | 14,441,000 | 267,700 | 100,100 | 0.37 |
| 10/21 | 1,104.5 | -1.5 | 1,108.3 | 6,725,200 | 273,900 | 115,700 | 0.42 |
| 10/14 | 1,121.0 | -5.4 | 1,114.9 | 8,639,000 | 287,700 | 115,800 | 0.40 |
| 10/7 | 1,185.5 | +6.0 | 1,169.4 | 8,337,600 | 263,600 | 81,700 | 0.31 |
| 9/30 | 1,118.5 | -6.9 | 1,150.5 | 10,617,800 | 269,400 | 90,700 | 0.34 |
| 9/22 | 1,201.5 | -0.5 | 1,205.4 | 4,166,800 | 495,500 | 92,000 | 0.19 |
| 9/16 | 1,208.0 | -1.3 | 1,201.3 | 6,180,400 | 363,800 | 87,300 | 0.24 |
| 9/9 | 1,223.5 | +1.7 | 1,203.0 | 6,364,600 | 292,000 | 93,000 | 0.32 |
▶︎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