[2497]ＵＮＩＴＥＤ:【金融】携帯向け広告配信やベンチャー投資
Yahoo! 【グロース/33サービス業】 売上高:120350 当期純利益:14800 総資産:248420 時価:208億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 480 | 484 | 477 | 484 | 135,800 | -37,300 | 101% | ▲ | 8882 | 0 | 18 | 92% | 1% |
| 20251209 | 484 | 490 | 484 | 487 | 115,400 | -20,400 | 101% | ▲▲ | 2222 | 0 | 18 | 93% | 1% |
| 20251210 | 485 | 492 | 485 | 488 | 97,900 | -17,500 | 100% | ▲▲▲ | 2222 | 0 | 17 | 93% | 2% |
| 20251211 | 488 | 490 | 479 | 480 | 192,000 | 94,100 | 98% | ▼ | 7717 | 0 | 16 | 94% | 0% |
| 20251212 | 480 | 487 | 478 | 483 | 141,100 | -50,900 | 101% | ▲ | 8882 | 0 | 14 | 95% | 1% |
| 20251215 | 481 | 485 | 477 | 479 | 165,400 | 24,300 | 99% | ▼ | 7717 | 0 | 13 | 95% | 0% |
| 20251216 | 480 | 480 | 474 | 474 | 144,200 | -21,200 | 99% | ▼▼ | 8888 | 0 | 12 | 94% | 0% |
| 20251217 | 475 | 477 | 473 | 473 | 113,700 | -30,500 | 100% | ▼▼▼ | 8888 | 0 | 9 | 94% | 0% |
| 20251218 | 471 | 481 | 471 | 479 | 159,400 | 45,700 | 101% | ▲ | 1771 | 0 | 4 | 95% | 1% |
| 20251219 | 483 | 487 | 481 | 487 | 172,000 | 12,600 | 102% | ▲▲ | 1111 | 0 | 10 | 96% | 3% |
| 20251222 | 487 | 497 | 487 | 491 | 213,700 | 41,700 | 101% | ▲▲▲ | 1111 | 40 | 9 | 97% | 4% |
| 20251223 | 492 | 501 | 492 | 495 | 110,500 | -103,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251224 | 498 | 500 | 492 | 492 | 80,200 | -30,300 | 99% | ▼ | 8528 | 0 | 0 | 97% | 4% |
| 20251225 | 492 | 500 | 492 | 497 | 119,700 | 39,500 | 101% | ▲ | 4471 | 0 | 0 | 99% | 5% |
| 20251226 | 500 | 503 | 494 | 497 | 155,000 | 35,300 | 100% | -- | 1114 | 0 | 0 | 100% | 5% |
| 20251229 | 501 | 507 | 496 | 504 | 137,000 | -18,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251230 | 502 | 505 | 498 | 498 | 68,200 | -68,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20260105 | 504 | 511 | 503 | 507 | 105,000 | 36,800 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260106 | 507 | 518 | 507 | 516 | 114,200 | 9,200 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-30 | 2497 | モルガン・スタンレーMUFG証券株式会社 | 244,584 | 1% | ▲ | 6,700 |
| 2025-12-26 | 2497 | GOLDMAN SACHS INTERNATIONAL | 356,794 | 1% | ▼ | -31,600 |
| 2025-12-26 | 2497 | モルガン・スタンレーMUFG証券株式会社 | 237,884 | 1% | ▼ | -10,000 |
| 2025-12-22 | 2497 | GOLDMAN SACHS INTERNATIONAL | 388,394 | 1% | ▼ | -55,600 |
| 2025-12-17 | 2497 | GOLDMAN SACHS INTERNATIONAL | 443,994 | 1% | ▼ | -40,700 |
| 2025-12-17 | 2497 | Nomura International plc | 200,125 | 0% | ▼ | -3,098 |
| 2025-12-16 | 2497 | Nomura International plc | 203,223 | 1% | ▲ | 5,790 |
| 2025-12-15 | 2497 | GOLDMAN SACHS INTERNATIONAL | 484,694 | 1% | ▼ | -32,800 |
| 2025-12-12 | 2497 | Nomura International plc | 197,433 | 0% | ▼ | -14,825 |
| 2025-12-11 | 2497 | GOLDMAN SACHS INTERNATIONAL | 517,494 | 1% | ▼ | -39,200 |
| 2025-12-08 | 2497 | GOLDMAN SACHS INTERNATIONAL | 556,694 | 1% | ▼ | -48,000 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 501,200 | 249,600 | 245,100 | 0 | 256,100 | 249,600 |
| 2025-12-19 | 550,000 | 245,000 | 255,100 | 0 | 294,900 | 245,000 |
| 2025-12-12 | 560,000 | 242,800 | 257,000 | 0 | 303,000 | 242,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-04 16:23 | S100VVR5 | 株式会社Ｈａｋｕｈｏｄｏ ＤＹ ＯＮＥ | 変更報告書 |
| 2025-06-04 16:01 | S100VVPZ | 株式会社Ｈａｋｕｈｏｄｏ ＤＹ ＯＮＥ | 大量保有報告書 |