[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:157億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251120 | 1,018 | 1,027 | 1,000 | 1,009 | 38,100 | -11,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251211 | 1,031 | 1,041 | 1,026 | 1,036 | 25,500 | 12,100 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251210 | 1,043 | 1,045 | 1,033 | 1,038 | 13,400 | 2,800 | 100% | ▼▼▼ | 7477 | 0 | 0 | 97% | 3% |
| 20251209 | 1,050 | 1,050 | 1,033 | 1,042 | 10,600 | -14,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251118 | 1,030 | 1,041 | 1,012 | 1,027 | 42,800 | -18,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251119 | 1,023 | 1,047 | 1,020 | 1,020 | 49,300 | 6,500 | 99% | ▼▼ | 1177 | 0 | 0 | 98% | 4% |
| 20251208 | 1,054 | 1,066 | 1,045 | 1,048 | 24,800 | -10,500 | 99% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20251205 | 1,045 | 1,069 | 1,044 | 1,054 | 35,300 | 7,600 | 101% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20251204 | 1,047 | 1,056 | 1,040 | 1,045 | 27,700 | 5,100 | 100% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20251212 | 1,040 | 1,060 | 1,032 | 1,058 | 42,100 | 16,600 | 102% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20251114 | 1,020 | 1,037 | 1,001 | 1,033 | 49,100 | 3,200 | 102% | ▲ | 4771 | 0 | 0 | 100% | 5% |
| 20251121 | 1,004 | 1,042 | 1,003 | 1,038 | 61,800 | 23,700 | 103% | ▲ | 1171 | 0 | 3 | 100% | 5% |
| 20251203 | 1,030 | 1,049 | 1,020 | 1,047 | 22,600 | 3,200 | 102% | ▲ | 1771 | 0 | 0 | 98% | 5% |
| 20251202 | 1,039 | 1,041 | 1,027 | 1,030 | 19,400 | -24,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251127 | 1,068 | 1,068 | 1,042 | 1,044 | 35,700 | -39,300 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20251201 | 1,059 | 1,059 | 1,031 | 1,044 | 43,700 | -1,600 | 99% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20251125 | 1,038 | 1,054 | 1,031 | 1,040 | 99,100 | 37,300 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251117 | 1,037 | 1,048 | 1,018 | 1,042 | 61,400 | 12,300 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251128 | 1,045 | 1,064 | 1,038 | 1,055 | 45,300 | 9,600 | 101% | ▲ | 7771 | 0 | 0 | 99% | 7% |
| 20251110 | 1,008 | 1,027 | 971 | 1,016 | 51,900 | 20,100 | 101% | ▲ | 1771 | 0 | 12 | 95% | 7% |
| 20251113 | 1,036 | 1,037 | 1,011 | 1,017 | 45,900 | -9,100 | 99% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20251111 | 1,023 | 1,023 | 999 | 1,018 | 34,100 | -17,800 | 100% | ▲▲ | 8222 | 0 | 0 | 95% | 7% |
| 20251126 | 1,045 | 1,070 | 1,045 | 1,067 | 75,000 | -24,100 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251112 | 1,015 | 1,042 | 1,010 | 1,031 | 55,000 | 20,900 | 101% | ▲▲▲ | 1171 | 0 | 10 | 96% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 56,700 | 26,400 | 17,200 | 0 | 39,500 | 26,400 |
| 2025-11-21 | 45,100 | 25,500 | 10,700 | 0 | 34,400 | 25,500 |
| 2025-11-28 | 45,100 | 26,000 | 10,300 | 0 | 34,800 | 26,000 |
| 2025-12-05 | 46,200 | 28,300 | 10,200 | 0 | 36,000 | 28,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-15 15:12 | S100T13U | 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 |
| 2024-05-01 15:22 | S100TBLU | 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 |
| 2024-05-29 15:18 | S100THHS | 光通信株式会社 | 変更報告書 |
| 2024-08-19 14:52 | S100U908 | 日比野 直人 | 大量保有報告書 |
| 2024-08-19 15:08 | S100U90S | 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 |
| 2025-04-02 15:34 | S100VJZ0 | 山本 文彦 | 変更報告書 |
| 2025-07-28 14:07 | S100WF0S | 山本 文彦 | 変更報告書 |
| 2025-09-29 12:51 | S100WRUY | 光通信株式会社 | 変更報告書 |
| 2025-10-01 16:11 | S100WSPG | 山本 文彦 | 大量保有報告書 |
| 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） |
| 2025-10-24 12:54 | S100WWV7 | 山本 文彦 | 変更報告書 |
| 2025-11-20 16:09 | S100X4WH | 光通信株式会社 | 変更報告書 |