[431A]ユーソナー:データベース＆マーケティング支援業務
Yahoo! 【グロース/25情報･通信業】 売上高:0 当期純利益:0 総資産:0 時価:0億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 2,610 | 2,610 | 2,513 | 2,525 | 98,800 | 6,600 | 98% | ▼ | 7717 | 0 | 4 | 75% | 4% |
| 20251223 | 2,531 | 2,603 | 2,531 | 2,589 | 54,700 | -44,100 | 103% | ▲ | 8282 | 51 | 3 | 77% | 7% |
| 20251224 | 2,599 | 2,650 | 2,568 | 2,581 | 76,000 | 21,300 | 100% | ▼ | 1117 | 51 | 2 | 77% | 7% |
| 20251225 | 2,625 | 2,780 | 2,585 | 2,757 | 85,300 | 9,300 | 107% | ▲ | 1111 | 0 | 1 | 82% | 14% |
| 20251226 | 2,747 | 2,760 | 2,660 | 2,730 | 119,000 | 33,700 | 99% | ▼ | 7117 | 0 | 0 | 86% | 13% |
| 20251229 | 2,784 | 2,784 | 2,622 | 2,657 | 91,100 | -27,900 | 97% | ▼▼ | 2828 | 0 | 0 | 90% | 10% |
| 20251230 | 2,635 | 2,664 | 2,502 | 2,578 | 134,900 | 43,800 | 97% | ▼▼▼ | 7777 | 24 | 0 | 87% | 7% |
| 20260105 | 2,562 | 2,562 | 2,436 | 2,514 | 75,800 | -59,100 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 87% | 4% |
| 20260106 | 2,520 | 2,617 | 2,510 | 2,525 | 85,700 | 9,900 | 100% | ▲ | 1171 | 0 | 0 | 92% | 4% |
| 20260107 | 2,521 | 2,610 | 2,486 | 2,515 | 75,800 | -9,900 | 100% | ▼ | 8828 | 0 | 0 | 91% | 4% |
| 20260108 | 2,503 | 2,599 | 2,497 | 2,599 | 74,600 | -1,200 | 103% | ▲ | 8282 | 0 | 0 | 94% | 7% |
| 20260109 | 2,562 | 2,595 | 2,445 | 2,500 | 146,700 | 72,100 | 96% | ▼ | 7717 | 0 | 0 | 91% | 3% |
| 20260113 | 2,500 | 2,500 | 2,380 | 2,386 | 191,600 | 44,900 | 95% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260114 | 2,336 | 2,405 | 2,305 | 2,355 | 132,700 | -58,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 85% | 0% |
| 20260115 | 2,330 | 2,385 | 2,326 | 2,383 | 47,100 | -85,600 | 101% | ▲ | 8282 | 0 | 0 | 86% | 1% |
| 20260116 | 2,384 | 2,400 | 2,338 | 2,363 | 56,700 | 9,600 | 99% | ▼ | 1117 | 0 | 0 | 86% | 0% |
| 20260119 | 2,358 | 2,417 | 2,337 | 2,357 | 54,200 | -2,500 | 100% | ▼▼ | 2888 | 0 | 0 | 85% | 0% |
| 20260120 | 2,397 | 2,400 | 2,290 | 2,317 | 108,500 | 54,300 | 98% | ▼▼▼ | 7717 | 24 | 0 | 84% | 0% |
| 20260121 | 2,267 | 2,328 | 2,250 | 2,304 | 95,800 | -12,700 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20260122 | 2,311 | 2,348 | 2,261 | 2,313 | 55,800 | -40,000 | 100% | ▲ | 2222 | 0 | 0 | 84% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-16 | 431A | Nomura International plc | 63,100 | 1% | ▲ | 7,000 |
| 2026-01-15 | 431A | Citigroup Global Markets Limited | 68,400 | 1% | ▼ | -1,200 |
| 2026-01-09 | 431A | Citigroup Global Markets Limited | 69,600 | 1% | ▲ | 1,300 |
| 2026-01-09 | 431A | Nomura International plc | 56,100 | 1% | ▲ | 18,100 |
| 2026-01-08 | 431A | Citigroup Global Markets Limited | 68,300 | 1% | ▼ | |
| 2026-01-07 | 431A | Nomura International plc | 38,000 | 0% | ▼ | -10,600 |
| 2026-01-06 | 431A | Citigroup Global Markets Limited | 69,700 | 1% | ▲ | 5,600 |
| 2026-01-06 | 431A | Nomura International plc | 48,600 | 1% | ▼ | -7,100 |
| 2025-12-30 | 431A | Nomura International plc | 55,700 | 1% | ▲ | 11,400 |
| 2025-12-29 | 431A | Nomura International plc | 44,300 | 1% | ▲ | |
| 2025-12-23 | 431A | Citigroup Global Markets Limited | 64,100 | 1% | ▲ | 10,900 |
| 2025-12-23 | 431A | Nomura International plc | 42,400 | 0% | ▼ | -7,000 |
| 2025-12-22 | 431A | Nomura International plc | 49,400 | 1% | ▲ |
信用取引
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-02 14:12 | S100X83D | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-11-20 13:31 | S100X5FI | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-10-24 14:25 | S100WWW4 | 福富 七海 | 大量保有報告書 |
| 2025-10-23 12:11 | S100WWM1 | 三井物産企業投資株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-10-23 09:58 | S100WWJ3 | 三井物産企業投資株式会社 | 大量保有報告書 |
| 2025-10-22 13:07 | S100WWG2 | 株式会社日本政策投資銀行 | 大量保有報告書 |