[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260304 | 1,688 | 1,731 | 1,651 | 1,709 | 134,500 | -128,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 85% | 0% |
| 20260303 | 1,800 | 1,810 | 1,691 | 1,728 | 262,800 | 93,500 | 96% | ▼▼▼ | 7717 | 24 | 0 | 84% | 0% |
| 20260218 | 1,837 | 1,957 | 1,828 | 1,942 | 118,300 | -17,900 | 106% | ▲▲▲ | 2222 | 0 | 1 | 82% | 10% |
| 20260305 | 1,738 | 1,788 | 1,715 | 1,720 | 222,300 | 87,800 | 101% | ▲ | 1111 | 0 | 0 | 89% | 1% |
| 20260302 | 1,788 | 1,869 | 1,788 | 1,800 | 169,300 | -322,700 | 98% | ▼▼ | 2288 | 0 | 0 | 88% | 2% |
| 20260227 | 1,842 | 1,867 | 1,738 | 1,834 | 492,000 | 377,400 | 100% | ▼ | 1717 | 0 | 0 | 89% | 4% |
| 20260226 | 1,798 | 1,861 | 1,768 | 1,840 | 114,600 | 14,800 | 103% | ▲ | 1711 | 0 | 0 | 86% | 4% |
| 20260225 | 1,797 | 1,839 | 1,789 | 1,789 | 99,800 | -81,900 | 100% | -- | 8285 | 0 | 0 | 81% | 1% |
| 20260224 | 1,830 | 1,847 | 1,740 | 1,789 | 181,700 | 35,000 | 97% | ▼ | 7777 | 0 | 0 | 80% | 1% |
| 20260220 | 1,848 | 1,887 | 1,830 | 1,849 | 146,700 | -170,500 | 100% | ▲ | 8282 | 0 | 0 | 78% | 4% |
| 20260219 | 2,006 | 2,008 | 1,820 | 1,843 | 317,200 | 198,900 | 95% | ▼ | 1717 | 0 | 0 | 78% | 4% |
| 20260202 | 2,043 | 2,071 | 2,023 | 2,053 | 70,800 | 15,400 | 101% | ▲ | 1171 | 0 | 0 | 79% | 1% |
| 20260217 | 1,789 | 1,881 | 1,774 | 1,825 | 136,200 | -218,000 | 100% | ▲▲ | 8282 | 0 | 2 | 77% | 3% |
| 20260216 | 1,810 | 1,888 | 1,750 | 1,817 | 354,200 | 198,100 | 103% | ▲ | 1171 | 0 | 3 | 77% | 3% |
| 20260213 | 1,830 | 1,839 | 1,749 | 1,770 | 156,100 | 96,700 | 95% | ▼▼ | 7777 | 0 | 4 | 75% | 0% |
| 20260212 | 1,900 | 1,924 | 1,859 | 1,870 | 59,400 | 4,000 | 97% | ▼ | 7117 | 0 | 0 | 78% | 2% |
| 20260210 | 1,853 | 1,944 | 1,853 | 1,933 | 55,400 | -67,800 | 104% | ▲▲ | 2282 | 0 | 0 | 81% | 6% |
| 20260209 | 1,870 | 1,885 | 1,833 | 1,867 | 123,200 | 19,600 | 102% | ▲ | 1171 | 0 | 0 | 78% | 2% |
| 20260206 | 1,881 | 1,881 | 1,798 | 1,830 | 103,600 | 5,500 | 96% | ▼ | 7717 | 0 | 0 | 73% | 0% |
| 20260205 | 1,853 | 1,959 | 1,853 | 1,907 | 98,100 | -110,100 | 103% | ▲ | 8282 | 0 | 0 | 73% | 3% |
| 20260204 | 1,975 | 1,978 | 1,840 | 1,856 | 208,200 | 92,600 | 93% | ▼▼ | 7777 | 0 | 0 | 71% | 0% |
| 20260203 | 2,085 | 2,085 | 2,006 | 2,006 | 115,600 | 44,800 | 98% | ▼ | 1717 | 0 | 0 | 77% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-03 | 431A | Nomura International plc | 66,500 | 1% | ▼ | -10,200 |
| 2026-02-04 | 431A | Nomura International plc | 71,000 | 1% | ▲ | 4,500 |
| 2026-02-05 | 431A | Nomura International plc | 54,600 | 1% | ▼ | -16,400 |
| 2026-02-10 | 431A | Nomura International plc | 51,500 | 1% | ▼ | -3,100 |
| 2026-02-12 | 431A | Nomura International plc | 59,800 | 1% | ▲ | 8,300 |
| 2026-02-13 | 431A | Nomura International plc | 65,600 | 1% | ▲ | 5,800 |
| 2026-02-16 | 431A | Nomura International plc | 108,100 | 1% | ▲ | 42,500 |
| 2026-02-17 | 431A | Nomura International plc | 119,500 | 1% | ▲ | 11,400 |
| 2026-02-18 | 431A | Nomura International plc | 126,900 | 1% | ▲ | 7,400 |
| 2026-02-19 | 431A | Nomura International plc | 179,700 | 2% | ▲ | |
| 2026-02-20 | 431A | Nomura International plc | 184,200 | 2% | ▲ | 4,500 |
| 2026-02-24 | 431A | Nomura International plc | 210,600 | 2% | ▲ | 26,400 |
| 2026-02-25 | 431A | Nomura International plc | 218,600 | 3% | ▲ | 8,000 |
| 2026-02-26 | 431A | Nomura International plc | 204,300 | 2% | ▼ | -14,300 |
| 2026-03-02 | 431A | Nomura International plc | 197,300 | 2% | ▼ | -7,000 |
| 2026-03-03 | 431A | Nomura International plc | 209,500 | 2% | ▲ | 12,200 |
信用取引
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 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 |
| 2025-10-23 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） |
| 2025-10-24 14:25 | S100WWW4 | 福富 七海 | 大量保有報告書 |
| 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） |
| 2025-12-02 14:12 | S100X83D | 野村證券株式会社 | 変更報告書（特例対象株券等） |