[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:202億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 535 | 549 | 534 | 546 | 170,100 | 139,400 | 103% | ▲ | 1111 | 0 | 0 | 94% | 5% |
| 20251022 | 540 | 544 | 535 | 535 | 166,300 | 122,100 | 99% | ▼ | 7747 | 0 | 0 | 87% | 3% |
| 20251029 | 530 | 530 | 513 | 513 | 197,400 | 108,500 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251118 | 506 | 506 | 495 | 495 | 169,100 | 96,900 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251121 | 499 | 501 | 494 | 500 | 114,600 | 41,000 | 100% | -- | 7744 | 0 | 0 | 92% | 1% |
| 20251104 | 510 | 512 | 504 | 505 | 156,500 | 32,700 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251031 | 512 | 518 | 507 | 508 | 123,800 | 30,600 | 99% | ▼▼▼▼ | 1417 | 0 | 0 | 92% | 0% |
| 20251107 | 500 | 514 | 500 | 514 | 113,200 | 15,800 | 103% | ▲ | 1171 | 0 | 0 | 94% | 3% |
| 20251114 | 510 | 517 | 508 | 511 | 71,200 | 15,300 | 100% | -- | 7774 | 0 | 0 | 94% | 2% |
| 20251110 | 516 | 527 | 510 | 524 | 124,100 | 10,900 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 5% |
| 20251117 | 510 | 513 | 505 | 505 | 72,200 | 1,000 | 99% | ▼ | 7747 | 0 | 0 | 92% | 1% |
| 20251112 | 515 | 526 | 515 | 524 | 70,000 | 500 | 102% | ▲ | 1171 | 0 | 0 | 96% | 5% |
| 20251105 | 504 | 507 | 499 | 505 | 156,700 | 200 | 100% | -- | 7774 | 0 | 0 | 91% | 0% |
| 20251113 | 524 | 524 | 511 | 511 | 55,900 | -14,100 | 98% | ▼ | 8828 | 0 | 0 | 94% | 2% |
| 20251120 | 499 | 505 | 499 | 500 | 73,600 | -43,200 | 100% | ▲▲ | 2282 | 0 | 0 | 92% | 1% |
| 20251119 | 501 | 502 | 493 | 499 | 116,800 | -52,300 | 101% | ▲ | 8882 | 0 | 0 | 91% | 1% |
| 20251111 | 524 | 525 | 514 | 515 | 69,500 | -54,600 | 98% | ▼ | 8228 | 0 | 0 | 94% | 3% |
| 20251024 | 530 | 530 | 527 | 528 | 30,700 | -55,100 | 100% | -- | 8885 | 0 | 0 | 86% | 2% |
| 20251106 | 507 | 508 | 499 | 500 | 97,400 | -59,300 | 99% | ▼ | 2528 | 0 | 0 | 91% | 0% |
| 20251023 | 536 | 536 | 528 | 528 | 85,800 | -80,500 | 99% | ▼▼ | 8888 | 0 | 0 | 86% | 2% |
| 20251028 | 544 | 544 | 531 | 531 | 88,900 | -81,200 | 97% | ▼ | 8828 | 0 | 0 | 93% | 2% |
| 20251030 | 511 | 514 | 507 | 512 | 93,200 | -104,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 2497 | GOLDMAN SACHS INTERNATIONAL | 715,864 | 2% | ▼ | -11,930 |
| 2025-11-05 | 2497 | Nomura International plc | 211,241 | 1% | ▲ | |
| 2025-11-07 | 2497 | GOLDMAN SACHS INTERNATIONAL | 676,864 | 2% | ▼ | -39,000 |
| 2025-11-11 | 2497 | GOLDMAN SACHS INTERNATIONAL | 637,264 | 2% | ▼ | -39,600 |
| 2025-11-12 | 2497 | Nomura International plc | 200,014 | 0% | ▼ | -11,227 |
| 2025-11-14 | 2497 | Nomura International plc | 207,088 | 1% | ▲ | 7,074 |
| 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 |
| 2025-11-19 | 2497 | GOLDMAN SACHS INTERNATIONAL | 604,694 | 1% | ▼ | -32,570 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 554,700 | 235,300 | 272,400 | 0 | 282,300 | 235,300 |
| 2025-10-31 | 591,700 | 243,300 | 304,100 | 0 | 287,600 | 243,300 |
| 2025-11-07 | 555,000 | 249,700 | 269,200 | 100 | 285,800 | 249,600 |
| 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 16:01 | S100VVPZ | 株式会社Ｈａｋｕｈｏｄｏ ＤＹ ＯＮＥ | 大量保有報告書 |
| 2025-06-04 16:23 | S100VVR5 | 株式会社Ｈａｋｕｈｏｄｏ ＤＹ ＯＮＥ | 変更報告書 |