[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:158億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 2,000 | 2,017 | 1,925 | 1,960 | 63,800 | 13,900 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250902 | 940 | 952 | 931 | 939 | 19,900 | -14,500 | 99% | ▼▼▼▼▼▼ | 2828 | 0 | 9 | 48% | 0% |
| 20250918 | 1,063 | 1,088 | 1,047 | 1,065 | 76,600 | 26,400 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 55% | 14% |
| 20250917 | 1,034 | 1,048 | 1,015 | 1,041 | 50,200 | -14,800 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 53% | 11% |
| 20250916 | 1,021 | 1,036 | 1,000 | 1,036 | 65,000 | 1,300 | 104% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 53% | 11% |
| 20250912 | 988 | 1,017 | 974 | 1,000 | 63,700 | 34,400 | 102% | ▲▲▲▲▲ | 1111 | 0 | 3 | 51% | 7% |
| 20250911 | 966 | 987 | 966 | 985 | 29,300 | 13,000 | 102% | ▲▲▲▲ | 7171 | 0 | 3 | 50% | 5% |
| 20250910 | 972 | 988 | 964 | 970 | 16,300 | -18,000 | 101% | ▲▲▲ | 2222 | 0 | 4 | 49% | 4% |
| 20250909 | 966 | 982 | 962 | 965 | 34,300 | -22,500 | 100% | ▲▲ | 2222 | 0 | 5 | 49% | 3% |
| 20250908 | 950 | 969 | 950 | 964 | 56,800 | 18,200 | 102% | ▲ | 1171 | 0 | 5 | 49% | 3% |
| 20250905 | 952 | 955 | 944 | 944 | 38,600 | -4,200 | 99% | ▼ | 2228 | 0 | 6 | 48% | 1% |
| 20250904 | 937 | 950 | 931 | 950 | 42,800 | -8,800 | 101% | ▲ | 8222 | 0 | 6 | 48% | 1% |
| 20250903 | 932 | 952 | 921 | 937 | 51,600 | 31,700 | 100% | ▼▼▼▼▼▼▼ | 4777 | 0 | 7 | 48% | 0% |
| 20250818 | 1,853 | 1,882 | 1,853 | 1,869 | 22,100 | 1,400 | 101% | ▲ | 1111 | 0 | 3 | 100% | 5% |
| 20250901 | 936 | 949 | 932 | 945 | 34,400 | 6,800 | 100% | ▼▼▼▼▼ | 7777 | 0 | 9 | 48% | 0% |
| 20250829 | 969 | 973 | 947 | 947 | 27,600 | -23,500 | 98% | ▼▼▼▼ | 8228 | 0 | 12 | 48% | 0% |
| 20250828 | 950 | 974 | 936 | 970 | 51,100 | 29,900 | 51% | ▼▼▼ | 7777 | 0 | 12 | 49% | 0% |
| 20250827 | 1,926 | 1,935 | 1,916 | 1,916 | 21,200 | -3,000 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 7% |
| 20250826 | 1,949 | 1,949 | 1,907 | 1,919 | 24,200 | -21,300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250825 | 1,950 | 1,975 | 1,920 | 1,949 | 45,500 | 29,000 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 9% |
| 20250822 | 1,909 | 1,921 | 1,907 | 1,910 | 16,500 | -17,500 | 100% | ▲ | 8882 | 0 | 0 | 97% | 7% |
| 20250821 | 1,961 | 1,966 | 1,908 | 1,908 | 34,000 | -29,800 | 97% | ▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250819 | 1,891 | 1,947 | 1,882 | 1,899 | 49,900 | 27,800 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 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 |
| 2025-08-29 | 222,900 | 10,900 | 33,200 | 0 | 189,700 | 10,900 |
| 2025-09-05 | 223,300 | 8,600 | 32,400 | 0 | 190,900 | 8,600 |
| 2025-09-12 | 218,300 | 6,700 | 48,700 | 0 | 169,600 | 6,700 |
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 |