[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:193億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 510 | 517 | 508 | 511 | 71,200 | 15,300 | 100% | -- | 7774 | 0 | 0 | 94% | 2% |
| 20251117 | 510 | 513 | 505 | 505 | 72,200 | 1,000 | 99% | ▼ | 7747 | 0 | 0 | 92% | 1% |
| 20251118 | 506 | 506 | 495 | 495 | 169,100 | 96,900 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251119 | 501 | 502 | 493 | 499 | 116,800 | -52,300 | 101% | ▲ | 8882 | 0 | 0 | 91% | 1% |
| 20251120 | 499 | 505 | 499 | 500 | 73,600 | -43,200 | 100% | ▲▲ | 2282 | 0 | 0 | 92% | 1% |
| 20251121 | 499 | 501 | 494 | 500 | 114,600 | 41,000 | 100% | -- | 7744 | 0 | 0 | 92% | 1% |
| 20251125 | 500 | 500 | 491 | 491 | 142,500 | 27,900 | 98% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20251126 | 491 | 501 | 491 | 501 | 88,100 | -54,400 | 102% | ▲ | 2582 | 0 | 0 | 94% | 2% |
| 20251127 | 502 | 507 | 501 | 505 | 65,400 | -22,700 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251128 | 502 | 507 | 501 | 501 | 59,300 | -6,100 | 99% | ▼ | 5558 | 0 | 0 | 96% | 2% |
| 20251201 | 501 | 503 | 499 | 499 | 73,000 | 13,700 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251202 | 499 | 499 | 497 | 497 | 36,400 | -36,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251203 | 497 | 497 | 487 | 487 | 231,200 | 194,800 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251204 | 487 | 491 | 486 | 487 | 109,500 | -121,700 | 100% | -- | 8885 | 0 | 0 | 93% | 0% |
| 20251205 | 485 | 486 | 480 | 480 | 173,100 | 63,600 | 99% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251208 | 480 | 484 | 477 | 484 | 135,800 | -37,300 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20251209 | 484 | 490 | 484 | 487 | 115,400 | -20,400 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 1% |
| 20251210 | 485 | 492 | 485 | 488 | 97,900 | -17,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20251211 | 488 | 490 | 479 | 480 | 192,000 | 94,100 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251212 | 480 | 487 | 478 | 483 | 141,100 | -50,900 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20251215 | 481 | 485 | 477 | 479 | 165,400 | 24,300 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-08 | 2497 | GOLDMAN SACHS INTERNATIONAL | 556,694 | 1% | ▼ | -48,000 |
| 2025-12-05 | 2497 | Nomura International plc | 212,258 | 1% | ▲ | 11,780 |
| 2025-12-03 | 2497 | モルガン・スタンレーMUFG証券株式会社 | 247,884 | 1% | ▲ | 30,900 |
| 2025-11-26 | 2497 | Nomura International plc | 200,478 | 0% | ▼ | -12,618 |
| 2025-11-25 | 2497 | Nomura International plc | 213,096 | 1% | ▲ | 11,449 |
| 2025-11-21 | 2497 | Nomura International plc | 201,647 | 0% | ▼ | -5,441 |
| 2025-11-19 | 2497 | GOLDMAN SACHS INTERNATIONAL | 604,694 | 1% | ▼ | -32,570 |
| 2025-11-18 | 2497 | モルガン・スタンレーMUFG証券株式会社 | 216,984 | 1% | ▲ | 16,300 |
| 2025-11-14 | 2497 | Nomura International plc | 207,088 | 1% | ▲ | 7,074 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 581,600 | 243,400 | 261,700 | 0 | 319,900 | 243,400 |
| 2025-11-28 | 541,300 | 234,300 | 264,200 | 0 | 277,100 | 234,300 |
| 2025-11-21 | 532,900 | 236,100 | 263,000 | 0 | 269,900 | 236,100 |
| 2025-11-14 | 545,800 | 240,300 | 270,200 | 0 | 275,600 | 240,300 |
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 |