[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:255億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 691 | 761 | 667 | 691 | 7,295,600 | 2,933,500 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 23% |
| 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% |
| 20250807 | 573 | 574 | 568 | 568 | 91,400 | 13,300 | 99% | ▼▼▼ | 1717 | 0 | 8 | 99% | 1% |
| 20250821 | 625 | 723 | 596 | 671 | 4,362,100 | 3,493,800 | 107% | ▲▲▲▲ | 1771 | 22 | 1 | 100% | 20% |
| 20250901 | 644 | 654 | 638 | 652 | 143,700 | -1,500 | 102% | ▲ | 2222 | 0 | 0 | 94% | 16% |
| 20250819 | 603 | 640 | 591 | 612 | 830,100 | -135,500 | 104% | ▲▲ | 2222 | 0 | 3 | 100% | 9% |
| 20250804 | 572 | 576 | 571 | 575 | 71,800 | 19,600 | 100% | ▲▲▲ | 4741 | 0 | 11 | 100% | 2% |
| 20250815 | 564 | 565 | 560 | 560 | 114,500 | 18,500 | 99% | ▼▼▼▼ | 4777 | 0 | 3 | 97% | 0% |
| 20250812 | 568 | 568 | 566 | 566 | 112,300 | 51,800 | 99% | ▼ | 7747 | 0 | 6 | 98% | 0% |
| 20250814 | 565 | 565 | 563 | 563 | 96,000 | 27,300 | 100% | ▼▼▼ | 7777 | 0 | 4 | 98% | 0% |
| 20250903 | 645 | 649 | 628 | 628 | 134,900 | 46,700 | 96% | ▼▼ | 7777 | 0 | 0 | 91% | 12% |
| 20250806 | 571 | 573 | 569 | 571 | 78,100 | 9,600 | 100% | ▼▼ | 7777 | 0 | 9 | 99% | 1% |
| 20250902 | 652 | 653 | 643 | 651 | 88,200 | -55,500 | 100% | ▼ | 8228 | 0 | 0 | 94% | 16% |
| 20250825 | 743 | 747 | 672 | 682 | 1,624,300 | -5,671,300 | 99% | ▼ | 8228 | 22 | 0 | 99% | 22% |
| 20250829 | 638 | 645 | 630 | 637 | 145,200 | -117,900 | 99% | ▼ | 8258 | 0 | 0 | 92% | 14% |
| 20250904 | 633 | 638 | 631 | 633 | 44,200 | -90,700 | 101% | ▲ | 8282 | 0 | 0 | 92% | 13% |
| 20250808 | 568 | 572 | 568 | 569 | 60,500 | -30,900 | 100% | ▲ | 8582 | 0 | 7 | 99% | 0% |
| 20250805 | 575 | 575 | 570 | 572 | 68,500 | -3,300 | 99% | ▼ | 8828 | 0 | 10 | 99% | 2% |
| 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% |
| 20250813 | 566 | 567 | 565 | 565 | 68,700 | -43,600 | 100% | ▼▼ | 8888 | 0 | 5 | 98% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-06 | 2497 | GOLDMAN SACHS INTERNATIONAL | 609,994 | 2% | ▲ | 38,900 |
| 2025-08-07 | 2497 | モルガン・スタンレーMUFG証券株式会社 | 200,684 | 0% | ▼ | -3,300 |
| 2025-08-12 | 2497 | GOLDMAN SACHS INTERNATIONAL | 652,495 | 2% | ▲ | 42,501 |
| 2025-08-21 | 2497 | GOLDMAN SACHS INTERNATIONAL | 629,694 | 2% | ▼ | -22,801 |
| 2025-08-26 | 2497 | GOLDMAN SACHS INTERNATIONAL | 724,364 | 2% | ▲ | 94,670 |
| 2025-08-28 | 2497 | GOLDMAN SACHS INTERNATIONAL | 668,664 | 2% | ▼ | -55,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 297,900 | 51,300 | 156,700 | 0 | 141,200 | 51,300 |
| 2025-08-15 | 317,400 | 41,200 | 169,100 | 0 | 148,300 | 41,200 |
| 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 |
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 |