[5034]ウネリー:【ビッグデータ】ビッグデータプラットフォームの運営やデータ分析や広告サービスの提供
Yahoo! 【グロース/情報･通信業】 売上高:28340 当期純利益:680 総資産:21030 時価:150億円
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 | 2,398 | 2,450 | 2,355 | 2,404 | 12,500 | 2,600 | 102% | ▲▲ | 1111 | 0 | 4 | 97% | 7% |
| 20250729 | 2,420 | 2,420 | 2,337 | 2,343 | 7,000 | -5,500 | 97% | ▼ | 8828 | 0 | 3 | 95% | 4% |
| 20250730 | 2,347 | 2,409 | 2,301 | 2,409 | 8,100 | 1,100 | 103% | ▲ | 7771 | 0 | 2 | 98% | 7% |
| 20250731 | 2,418 | 2,609 | 2,418 | 2,609 | 46,900 | 38,800 | 108% | ▲▲ | 1111 | 40 | 1 | 100% | 16% |
| 20250801 | 2,630 | 2,660 | 2,585 | 2,630 | 27,500 | -19,400 | 101% | ▲▲▲ | 2222 | 0 | 7 | 100% | 17% |
| 20250804 | 2,563 | 2,631 | 2,532 | 2,586 | 16,200 | -11,300 | 98% | ▼ | 8888 | 0 | 2 | 98% | 15% |
| 20250805 | 2,736 | 2,736 | 2,603 | 2,731 | 136,000 | 119,800 | 106% | ▲ | 1111 | 0 | 6 | 100% | 21% |
| 20250806 | 2,727 | 2,774 | 2,650 | 2,701 | 31,000 | -105,000 | 99% | ▼ | 2288 | 0 | 5 | 99% | 20% |
| 20250807 | 2,701 | 2,748 | 2,675 | 2,733 | 16,300 | -14,700 | 101% | ▲ | 8282 | 0 | 4 | 100% | 21% |
| 20250808 | 2,746 | 2,781 | 2,650 | 2,650 | 25,700 | 9,400 | 97% | ▼ | 1717 | 0 | 3 | 97% | 18% |
| 20250812 | 2,750 | 2,920 | 2,726 | 2,802 | 112,400 | 86,700 | 106% | ▲ | 1111 | 0 | 2 | 100% | 25% |
| 20250813 | 3,305 | 3,305 | 3,305 | 3,305 | 51,800 | -60,600 | 118% | ▲▲ | 2222 | 0 | 2 | 100% | 47% |
| 20250814 | 3,375 | 3,600 | 3,305 | 3,570 | 385,200 | 333,400 | 108% | ▲▲▲ | 1411 | 10 | 1 | 100% | 59% |
| 20250815 | 3,570 | 3,750 | 3,480 | 3,555 | 183,500 | -201,700 | 100% | ▼ | 2228 | 0 | 2 | 100% | 58% |
| 20250818 | 3,570 | 3,765 | 3,425 | 3,765 | 187,700 | 4,200 | 106% | ▲ | 1741 | 0 | 1 | 100% | 67% |
| 20250819 | 3,740 | 4,005 | 3,705 | 4,005 | 135,300 | -52,400 | 106% | ▲▲ | 2222 | 0 | 1 | 100% | 73% |
| 20250820 | 4,050 | 4,135 | 3,765 | 4,115 | 211,000 | 75,700 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 76% |
| 20250821 | 4,065 | 4,185 | 3,910 | 4,000 | 87,200 | -123,800 | 97% | ▼ | 2228 | 0 | 0 | 97% | 71% |
| 20250822 | 4,070 | 4,175 | 4,030 | 4,145 | 83,900 | -3,300 | 104% | ▲ | 8222 | 0 | 0 | 100% | 77% |
| 20250825 | 4,210 | 4,210 | 4,015 | 4,025 | 105,100 | 21,200 | 97% | ▼ | 1717 | 0 | 0 | 97% | 72% |
| 20250826 | 3,955 | 4,190 | 3,825 | 4,020 | 70,300 | -34,800 | 100% | ▼▼ | 8888 | 51 | 0 | 97% | 72% |
| 20250827 | 4,045 | 4,110 | 3,975 | 4,015 | 38,000 | -32,300 | 100% | ▼▼▼ | 8228 | 51 | 0 | 97% | 67% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5034 | GOLDMAN SACHS INTERNATIONAL | 0 | 0% | ▼ | -20,400 |
| 2025-08-12 | 5034 | GOLDMAN SACHS INTERNATIONAL | 20,400 | 1% | ▲ | 1,700 |
| 2025-07-31 | 5034 | Barclays Capital Securities Ltd | 17,300 | 0% | ▼ | -1,600 |
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 | 232,500 | 5,000 | 97,900 | 5,000 | 134,600 | 0 |
| 2025-08-15 | 194,800 | 5,000 | 97,300 | 5,000 | 97,500 | 0 |
| 2025-08-08 | 139,800 | 0 | 74,700 | 0 | 65,100 | 0 |
| 2025-08-01 | 121,800 | 0 | 70,000 | 0 | 51,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-07 10:24 | S100V736 | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-06 12:00 | S100UBYV | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |