[4439]東名:【情報通信機器】法人向け光回線サービス提供や情報通信機器商材販売
Yahoo! 【スタンダード/25情報･通信業】 売上高:239180 当期純利益:15520 総資産:141720 時価:151億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,068 | 1,072 | 1,022 | 1,063 | 59,100 | -14,000 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 13% |
| 20250930 | 1,063 | 1,080 | 1,051 | 1,060 | 31,500 | -27,600 | 100% | ▼▼▼▼ | 2288 | 0 | 0 | 95% | 13% |
| 20251001 | 1,060 | 1,060 | 1,024 | 1,031 | 53,900 | 22,400 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 10% |
| 20251002 | 1,031 | 1,046 | 1,030 | 1,043 | 35,500 | -18,400 | 101% | ▲ | 8282 | 0 | 6 | 93% | 11% |
| 20251003 | 1,045 | 1,064 | 1,045 | 1,052 | 24,700 | -10,800 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 11% |
| 20251006 | 1,074 | 1,075 | 1,053 | 1,070 | 39,800 | 15,100 | 102% | ▲▲▲ | 1111 | 0 | 0 | 96% | 13% |
| 20251007 | 1,073 | 1,073 | 1,057 | 1,062 | 25,300 | -14,500 | 99% | ▼ | 8288 | 0 | 0 | 95% | 10% |
| 20251008 | 1,055 | 1,070 | 1,052 | 1,070 | 25,000 | -300 | 101% | ▲ | 8882 | 0 | 0 | 96% | 11% |
| 20251009 | 1,052 | 1,100 | 1,052 | 1,087 | 69,200 | 44,200 | 102% | ▲▲ | 1471 | 10 | 0 | 97% | 12% |
| 20251010 | 1,090 | 1,110 | 1,066 | 1,070 | 31,100 | -38,100 | 98% | ▼ | 2228 | 0 | 0 | 96% | 9% |
| 20251014 | 1,061 | 1,091 | 1,055 | 1,062 | 73,700 | 42,600 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 6% |
| 20251015 | 1,067 | 1,081 | 1,054 | 1,070 | 114,500 | 40,800 | 101% | ▲ | 7711 | 0 | 0 | 96% | 4% |
| 20251016 | 964 | 995 | 936 | 951 | 200,600 | 86,100 | 89% | ▼ | 7777 | 0 | 2 | 85% | 0% |
| 20251017 | 955 | 1,038 | 955 | 1,024 | 131,400 | -69,200 | 108% | ▲ | 2282 | 0 | 1 | 92% | 8% |
| 20251020 | 1,046 | 1,057 | 1,022 | 1,022 | 75,800 | -55,600 | 100% | ▼ | 2228 | 0 | 0 | 92% | 7% |
| 20251021 | 1,021 | 1,026 | 981 | 1,011 | 65,500 | -10,300 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 6% |
| 20251022 | 1,020 | 1,052 | 1,014 | 1,022 | 44,000 | -21,500 | 101% | ▲ | 2282 | 0 | 0 | 92% | 7% |
| 20251023 | 1,026 | 1,034 | 1,018 | 1,018 | 36,300 | -7,700 | 100% | ▼ | 8228 | 0 | 0 | 93% | 7% |
| 20251024 | 1,021 | 1,044 | 993 | 993 | 55,500 | 19,200 | 98% | ▼▼ | 1777 | 0 | 0 | 91% | 4% |
| 20251027 | 1,002 | 1,028 | 1,000 | 1,013 | 85,200 | 29,700 | 102% | ▲ | 7171 | 0 | 0 | 93% | 7% |
| 20251028 | 1,013 | 1,018 | 1,001 | 1,002 | 82,200 | -3,000 | 99% | ▼ | 8228 | 0 | 0 | 92% | 5% |
| 20251029 | 1,010 | 1,030 | 1,001 | 1,019 | 88,300 | 6,100 | 102% | ▲ | 1471 | 0 | 0 | 94% | 7% |
| 20251030 | 1,019 | 1,029 | 1,009 | 1,017 | 78,100 | -10,200 | 100% | ▼ | 8228 | 0 | 0 | 94% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 115,900 | 24,900 | 61,000 | 0 | 54,900 | 24,900 |
| 2025-10-17 | 137,200 | 27,300 | 72,000 | 0 | 65,200 | 27,300 |
| 2025-10-10 | 154,100 | 19,800 | 74,400 | 0 | 79,700 | 19,800 |
| 2025-10-03 | 171,600 | 11,200 | 56,400 | 0 | 115,200 | 11,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-24 12:54 | S100WWV7 | 山本 文彦 | 変更報告書 |
| 2025-10-08 11:36 | S100WTZU | 山本 文彦 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-10-01 16:11 | S100WSPG | 山本 文彦 | 大量保有報告書 |
| 2025-09-29 12:51 | S100WRUY | 光通信株式会社 | 変更報告書 |
| 2025-07-28 14:07 | S100WF0S | 山本 文彦 | 変更報告書 |
| 2025-04-02 15:34 | S100VJZ0 | 山本 文彦 | 変更報告書 |
| 2024-09-11 15:50 | S100UC14 | 光通信株式会社 | 変更報告書 |
| 2024-08-19 15:08 | S100U90S | 山本 文彦 | 変更報告書 |
| 2024-08-19 14:52 | S100U908 | 日比野 直人 | 大量保有報告書 |
| 2024-05-29 15:18 | S100THHS | 光通信株式会社 | 変更報告書 |
| 2024-05-21 16:00 | S100TGK2 | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 変更報告書 |
| 2024-05-01 15:22 | S100TBLU | 光通信株式会社 | 変更報告書 |
| 2024-04-17 15:19 | S100T97W | 光通信株式会社 | 変更報告書 |
| 2024-03-15 15:12 | S100T13U | 光通信株式会社 | 変更報告書 |