[3979]うるる:【入札】公官庁や自治体向けクラウドワーカーの活用も
Yahoo! 【グロース/情報･通信業】 売上高:67010 当期純利益:4580 総資産:62400 時価:112億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,585 | 1,585 | 1,567 | 1,567 | 1,500 | 1,200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250729 | 1,586 | 1,586 | 1,558 | 1,565 | 3,000 | 1,500 | 100% | ▼▼ | 1717 | 0 | 0 | 98% | 4% |
| 20250730 | 1,565 | 1,580 | 1,564 | 1,571 | 1,900 | -1,100 | 100% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20250731 | 1,584 | 1,584 | 1,575 | 1,577 | 800 | -1,100 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250801 | 1,584 | 1,584 | 1,570 | 1,570 | 2,000 | 1,200 | 100% | ▼ | 4747 | 0 | 0 | 98% | 4% |
| 20250804 | 1,573 | 1,574 | 1,572 | 1,572 | 1,600 | -400 | 100% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20250805 | 1,532 | 1,558 | 1,532 | 1,558 | 3,500 | 1,900 | 99% | ▼ | 7777 | 0 | 14 | 97% | 3% |
| 20250806 | 1,563 | 1,570 | 1,555 | 1,555 | 6,100 | 2,600 | 100% | ▼▼ | 1117 | 0 | 0 | 97% | 3% |
| 20250807 | 1,543 | 1,559 | 1,523 | 1,555 | 6,900 | 800 | 100% | -- | 7774 | 0 | 12 | 97% | 0% |
| 20250808 | 1,543 | 1,561 | 1,517 | 1,523 | 6,900 | 0 | 98% | ▼ | 2858 | 0 | 11 | 95% | 0% |
| 20250812 | 1,523 | 1,523 | 1,482 | 1,482 | 22,800 | 15,900 | 97% | ▼▼ | 7777 | 0 | 10 | 93% | 0% |
| 20250813 | 1,482 | 1,495 | 1,466 | 1,469 | 10,000 | -12,800 | 99% | ▼▼▼ | 8888 | 0 | 3 | 92% | 0% |
| 20250814 | 1,449 | 1,499 | 1,449 | 1,462 | 20,200 | 10,200 | 100% | ▼▼▼▼ | 1777 | 0 | 2 | 91% | 0% |
| 20250815 | 1,579 | 1,605 | 1,515 | 1,581 | 78,400 | 58,200 | 108% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20250818 | 1,580 | 1,589 | 1,541 | 1,569 | 30,300 | -48,100 | 99% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20250819 | 1,569 | 1,589 | 1,569 | 1,580 | 6,600 | -23,700 | 101% | ▲ | 5282 | 0 | 0 | 99% | 8% |
| 20250820 | 1,577 | 1,584 | 1,570 | 1,579 | 3,700 | -2,900 | 100% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250821 | 1,592 | 1,616 | 1,573 | 1,584 | 7,500 | 3,800 | 100% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250822 | 1,599 | 1,600 | 1,575 | 1,594 | 5,900 | -1,600 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20250825 | 1,581 | 1,627 | 1,577 | 1,621 | 5,900 | 0 | 102% | ▲▲▲ | 2282 | 0 | 0 | 100% | 11% |
| 20250826 | 1,627 | 1,627 | 1,587 | 1,588 | 5,200 | -700 | 98% | ▼ | 5228 | 0 | 0 | 98% | 9% |
| 20250827 | 1,593 | 1,628 | 1,587 | 1,627 | 9,900 | 4,700 | 102% | ▲ | 1471 | 0 | 0 | 100% | 11% |
TDNET
機関空売り
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 | 154,200 | 0 | 130,300 | 0 | 23,900 | 0 |
| 2025-08-15 | 157,300 | 0 | 132,800 | 0 | 24,500 | 0 |
| 2025-08-08 | 193,700 | 0 | 176,900 | 0 | 16,800 | 0 |
| 2025-08-01 | 198,000 | 0 | 181,200 | 0 | 16,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-05 15:47 | S100WGTU | 光通信株式会社 | 変更報告書 |
| 2025-03-17 16:03 | S100VEOU | 光通信株式会社 | 変更報告書 |
| 2025-02-26 15:32 | S100VAZA | 光通信株式会社 | 変更報告書 |
| 2024-12-27 15:51 | S100V0AC | 光通信株式会社 | 変更報告書 |
| 2024-12-19 15:46 | S100UYUC | 光通信株式会社 | 変更報告書 |
| 2024-09-30 15:26 | S100UGKU | 光通信株式会社 | 変更報告書 |
| 2024-08-27 15:17 | S100U9PF | 光通信株式会社 | 変更報告書 |
| 2024-07-04 15:28 | S100TZZ8 | 光通信株式会社 | 変更報告書 |
| 2024-05-22 15:09 | S100TH8T | 光通信株式会社 | 変更報告書 |
| 2024-05-09 15:28 | S100TDSJ | 光通信株式会社 | 変更報告書 |
| 2024-04-12 15:35 | S100T9N6 | 光通信株式会社 | 変更報告書 |
| 2024-03-22 15:33 | S100T3AJ | 光通信株式会社 | 変更報告書 |
| 2024-02-27 15:37 | S100SYPO | 光通信株式会社 | 変更報告書 |