[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/サービス業】 売上高:120350 当期純利益:14800 総資産:248420 時価:246億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 638 | 639 | 634 | 637 | 43,800 | -44,000 | 100% | ▼ | 8258 | 0 | 0 | 92% | 14% |
| 20250904 | 633 | 638 | 631 | 633 | 44,200 | -90,700 | 101% | ▲ | 8282 | 0 | 0 | 92% | 13% |
| 20250910 | 632 | 632 | 625 | 630 | 50,000 | -77,800 | 100% | ▲ | 8582 | 0 | 0 | 91% | 13% |
| 20250917 | 610 | 615 | 609 | 610 | 53,700 | -50,000 | 100% | -- | 8885 | 0 | 0 | 88% | 0% |
| 20250912 | 628 | 628 | 613 | 613 | 64,500 | -104,000 | 99% | ▼▼ | 8228 | 0 | 0 | 89% | 4% |
| 20250905 | 638 | 640 | 628 | 638 | 87,800 | 43,600 | 101% | ▲▲ | 1711 | 0 | 0 | 92% | 14% |
| 20250902 | 652 | 653 | 643 | 651 | 88,200 | -55,500 | 100% | ▼ | 8228 | 0 | 0 | 94% | 16% |
| 20250916 | 613 | 625 | 610 | 610 | 103,700 | 39,200 | 100% | ▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250909 | 637 | 640 | 625 | 627 | 127,800 | 84,000 | 98% | ▼▼ | 1777 | 0 | 0 | 91% | 12% |
| 20250903 | 645 | 649 | 628 | 628 | 134,900 | 46,700 | 96% | ▼▼ | 7777 | 0 | 0 | 91% | 12% |
| 20250901 | 644 | 654 | 638 | 652 | 143,700 | -1,500 | 102% | ▲ | 2222 | 0 | 0 | 94% | 16% |
| 20250829 | 638 | 645 | 630 | 637 | 145,200 | -117,900 | 99% | ▼ | 8258 | 0 | 0 | 92% | 14% |
| 20250911 | 627 | 629 | 612 | 618 | 168,500 | 118,500 | 98% | ▼ | 7777 | 0 | 0 | 89% | 10% |
| 20250828 | 638 | 648 | 623 | 644 | 263,100 | -267,200 | 101% | ▲ | 8882 | 0 | 0 | 93% | 15% |
| 20250827 | 655 | 671 | 634 | 638 | 530,300 | -166,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 92% | 14% |
| 20250826 | 667 | 672 | 638 | 650 | 696,800 | -927,500 | 95% | ▼▼ | 8888 | 0 | 0 | 94% | 16% |
| 20250819 | 603 | 640 | 591 | 612 | 830,100 | -135,500 | 104% | ▲▲ | 2222 | 0 | 3 | 100% | 9% |
| 20250820 | 646 | 660 | 616 | 626 | 868,300 | 38,200 | 102% | ▲▲▲ | 1111 | 41 | 3 | 100% | 12% |
| 20250818 | 578 | 605 | 571 | 587 | 965,600 | 851,100 | 105% | ▲ | 1111 | 0 | 2 | 100% | 5% |
| 20250825 | 743 | 747 | 672 | 682 | 1,624,300 | -5,671,300 | 99% | ▼ | 8228 | 22 | 0 | 99% | 22% |
| 20250821 | 625 | 723 | 596 | 671 | 4,362,100 | 3,493,800 | 107% | ▲▲▲▲ | 1771 | 22 | 1 | 100% | 20% |
| 20250822 | 691 | 761 | 667 | 691 | 7,295,600 | 2,933,500 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 23% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 2497 | GOLDMAN SACHS INTERNATIONAL | 721,094 | 2% | ▲ | 41,000 |
| 2025-09-05 | 2497 | GOLDMAN SACHS INTERNATIONAL | 724,694 | 2% | ▲ | 56,030 |
| 2025-09-09 | 2497 | GOLDMAN SACHS INTERNATIONAL | 680,094 | 2% | ▼ | -44,600 |
| 2025-08-28 | 2497 | GOLDMAN SACHS INTERNATIONAL | 668,664 | 2% | ▼ | -55,700 |
| 2025-08-26 | 2497 | GOLDMAN SACHS INTERNATIONAL | 724,364 | 2% | ▲ | 94,670 |
| 2025-08-21 | 2497 | GOLDMAN SACHS INTERNATIONAL | 629,694 | 2% | ▼ | -22,801 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 871,000 | 265,400 | 282,600 | 5,000 | 588,400 | 260,400 |
| 2025-08-29 | 711,700 | 292,000 | 299,300 | 0 | 412,400 | 292,000 |
| 2025-09-05 | 689,500 | 351,000 | 295,500 | 0 | 394,000 | 351,000 |
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 |