[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260123 | 2,363 | 2,430 | 2,307 | 2,367 | 89,200 | 33,400 | 102% | ▲▲ | 1111 | 40 | 0 | 86% | 3% |
| 20260126 | 2,306 | 2,316 | 2,234 | 2,235 | 112,700 | 23,500 | 94% | ▼ | 7777 | 0 | 0 | 81% | 0% |
| 20260127 | 2,207 | 2,217 | 2,156 | 2,205 | 92,200 | -20,500 | 99% | ▼▼ | 8888 | 0 | 0 | 80% | 0% |
| 20260128 | 2,203 | 2,205 | 2,086 | 2,131 | 100,900 | 8,700 | 97% | ▼▼▼ | 7777 | 24 | 0 | 78% | 0% |
| 20260129 | 2,103 | 2,123 | 2,018 | 2,062 | 114,000 | 13,100 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 78% | 0% |
| 20260130 | 2,052 | 2,059 | 2,006 | 2,031 | 55,400 | -58,600 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 78% | 0% |
| 20260202 | 2,043 | 2,071 | 2,023 | 2,053 | 70,800 | 15,400 | 101% | ▲ | 1171 | 0 | 0 | 79% | 1% |
| 20260203 | 2,085 | 2,085 | 2,006 | 2,006 | 115,600 | 44,800 | 98% | ▼ | 1717 | 0 | 0 | 77% | 0% |
| 20260204 | 1,975 | 1,978 | 1,840 | 1,856 | 208,200 | 92,600 | 93% | ▼▼ | 7777 | 0 | 0 | 71% | 0% |
| 20260205 | 1,853 | 1,959 | 1,853 | 1,907 | 98,100 | -110,100 | 103% | ▲ | 8282 | 0 | 0 | 73% | 3% |
| 20260206 | 1,881 | 1,881 | 1,798 | 1,830 | 103,600 | 5,500 | 96% | ▼ | 7717 | 0 | 0 | 73% | 0% |
| 20260209 | 1,870 | 1,885 | 1,833 | 1,867 | 123,200 | 19,600 | 102% | ▲ | 1171 | 0 | 0 | 78% | 2% |
| 20260210 | 1,853 | 1,944 | 1,853 | 1,933 | 55,400 | -67,800 | 104% | ▲▲ | 2282 | 0 | 0 | 81% | 6% |
| 20260212 | 1,900 | 1,924 | 1,859 | 1,870 | 59,400 | 4,000 | 97% | ▼ | 7117 | 0 | 0 | 78% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-10 | 431A | Nomura International plc | 51,500 | 1% | ▼ | -3,100 |
| 2026-02-05 | 431A | Nomura International plc | 54,600 | 1% | ▼ | -16,400 |
| 2026-02-04 | 431A | Nomura International plc | 71,000 | 1% | ▲ | 4,500 |
| 2026-02-03 | 431A | Nomura International plc | 66,500 | 1% | ▼ | -10,200 |
| 2026-01-30 | 431A | Nomura International plc | 76,700 | 1% | ▼ | -5,700 |
| 2026-01-28 | 431A | Citigroup Global Markets Limited | 42,900 | 0% | ▼ | -2,300 |
| 2026-01-27 | 431A | Nomura International plc | 82,400 | 1% | ▲ | 8,000 |
| 2026-01-26 | 431A | Nomura International plc | 74,400 | 1% | ▲ | 15,900 |
| 2026-01-23 | 431A | Citigroup Global Markets Limited | 45,200 | 1% | ▼ | -11,300 |
| 2026-01-23 | 431A | Nomura International plc | 58,500 | 1% | ▼ | -4,600 |
| 2026-01-21 | 431A | Citigroup Global Markets Limited | 56,500 | 1% | ▼ | -11,900 |
| 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 |
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 |