[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/情報･通信業】 売上高:239180 当期純利益:15520 総資産:141720 時価:285億円
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 | 1,822 | 1,831 | 1,795 | 1,799 | 40,300 | 3,900 | 99% | ▼▼▼ | 7777 | 0 | 17 | 85% | 1% |
| 20250729 | 1,799 | 1,807 | 1,782 | 1,782 | 19,200 | -21,100 | 99% | ▼▼▼▼ | 8888 | 0 | 15 | 87% | 0% |
| 20250730 | 1,783 | 1,806 | 1,783 | 1,797 | 14,200 | -5,000 | 101% | ▲ | 8282 | 0 | 14 | 89% | 1% |
| 20250731 | 1,802 | 1,823 | 1,802 | 1,812 | 31,900 | 17,700 | 101% | ▲▲ | 1111 | 0 | 13 | 90% | 2% |
| 20250801 | 1,815 | 1,847 | 1,806 | 1,845 | 27,500 | -4,400 | 102% | ▲▲▲ | 2222 | 0 | 13 | 91% | 4% |
| 20250804 | 1,815 | 1,834 | 1,799 | 1,826 | 27,100 | -400 | 99% | ▼ | 8858 | 0 | 12 | 91% | 2% |
| 20250805 | 1,845 | 1,845 | 1,819 | 1,822 | 26,500 | -600 | 100% | ▼▼ | 2228 | 0 | 11 | 91% | 2% |
| 20250806 | 1,822 | 1,850 | 1,818 | 1,845 | 26,600 | 100 | 101% | ▲ | 1771 | 0 | 10 | 92% | 4% |
| 20250807 | 1,835 | 1,857 | 1,831 | 1,831 | 20,900 | -5,700 | 99% | ▼ | 2228 | 0 | 9 | 92% | 3% |
| 20250808 | 1,831 | 1,861 | 1,830 | 1,854 | 22,100 | 1,200 | 101% | ▲ | 1771 | 0 | 8 | 93% | 4% |
| 20250812 | 1,868 | 1,872 | 1,834 | 1,855 | 21,900 | -200 | 100% | ▲▲ | 2222 | 0 | 0 | 93% | 4% |
| 20250813 | 1,853 | 1,863 | 1,837 | 1,841 | 17,400 | -4,500 | 99% | ▼ | 8288 | 0 | 6 | 99% | 3% |
| 20250814 | 1,842 | 1,856 | 1,817 | 1,856 | 17,800 | 400 | 101% | ▲ | 7771 | 0 | 5 | 99% | 4% |
| 20250815 | 1,842 | 1,859 | 1,830 | 1,849 | 20,700 | 2,900 | 100% | ▼ | 1147 | 0 | 4 | 99% | 4% |
| 20250818 | 1,853 | 1,882 | 1,853 | 1,869 | 22,100 | 1,400 | 101% | ▲ | 1111 | 0 | 3 | 100% | 5% |
| 20250819 | 1,891 | 1,947 | 1,882 | 1,899 | 49,900 | 27,800 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250820 | 2,000 | 2,017 | 1,925 | 1,960 | 63,800 | 13,900 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250821 | 1,961 | 1,966 | 1,908 | 1,908 | 34,000 | -29,800 | 97% | ▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250822 | 1,909 | 1,921 | 1,907 | 1,910 | 16,500 | -17,500 | 100% | ▲ | 8882 | 0 | 0 | 97% | 7% |
| 20250825 | 1,950 | 1,975 | 1,920 | 1,949 | 45,500 | 29,000 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 9% |
| 20250826 | 1,949 | 1,949 | 1,907 | 1,919 | 24,200 | -21,300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250827 | 1,926 | 1,935 | 1,916 | 1,916 | 21,200 | -3,000 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 123,600 | 3,100 | 24,600 | 0 | 99,000 | 3,100 |
| 2025-08-15 | 125,900 | 2,900 | 21,400 | 0 | 104,500 | 2,900 |
| 2025-08-08 | 126,900 | 2,900 | 21,600 | 0 | 105,300 | 2,900 |
| 2025-08-01 | 150,700 | 2,600 | 24,200 | 0 | 126,500 | 2,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |