[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/25情報･通信業】 売上高:28340 当期純利益:680 総資産:21030 時価:131億円
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 | 3,535 | 3,630 | 3,515 | 3,535 | 24,000 | -700 | 102% | ▲▲ | 2222 | 0 | 17 | 87% | 3% |
| 20250930 | 3,500 | 3,530 | 3,420 | 3,470 | 19,200 | -4,800 | 98% | ▼ | 8888 | 0 | 16 | 87% | 1% |
| 20251001 | 3,400 | 3,415 | 3,215 | 3,345 | 73,300 | 54,100 | 96% | ▼▼ | 7777 | 0 | 14 | 83% | 0% |
| 20251002 | 3,350 | 3,470 | 3,300 | 3,340 | 25,100 | -48,200 | 100% | ▼▼▼ | 2288 | 0 | 13 | 87% | 0% |
| 20251003 | 3,305 | 3,425 | 3,305 | 3,385 | 20,800 | -4,300 | 101% | ▲ | 8282 | 0 | 12 | 88% | 1% |
| 20251006 | 3,450 | 3,455 | 3,315 | 3,355 | 17,100 | -3,700 | 99% | ▼ | 2228 | 0 | 11 | 87% | 0% |
| 20251007 | 3,425 | 3,430 | 3,305 | 3,350 | 14,000 | -3,100 | 100% | ▼▼ | 8888 | 0 | 10 | 89% | 0% |
| 20251008 | 3,410 | 3,450 | 3,345 | 3,355 | 8,700 | -5,300 | 100% | ▲ | 2282 | 0 | 9 | 89% | 0% |
| 20251009 | 3,455 | 3,550 | 3,400 | 3,400 | 25,300 | 16,600 | 101% | ▲▲ | 1111 | 0 | 8 | 90% | 2% |
| 20251010 | 3,400 | 3,400 | 3,260 | 3,260 | 22,200 | -3,100 | 96% | ▼ | 8888 | 0 | 7 | 86% | 0% |
| 20251014 | 3,190 | 3,260 | 3,150 | 3,225 | 29,400 | 7,200 | 99% | ▼▼ | 7777 | 0 | 5 | 86% | 0% |
| 20251015 | 3,290 | 3,370 | 3,275 | 3,335 | 13,800 | -15,600 | 103% | ▲ | 2222 | 0 | 5 | 88% | 3% |
| 20251016 | 3,320 | 3,330 | 3,220 | 3,240 | 15,000 | 1,200 | 97% | ▼ | 7717 | 0 | 4 | 86% | 0% |
| 20251017 | 3,215 | 3,285 | 3,155 | 3,275 | 25,400 | 10,400 | 101% | ▲ | 7771 | 0 | 2 | 87% | 2% |
| 20251020 | 3,345 | 3,450 | 3,310 | 3,450 | 17,800 | -7,600 | 105% | ▲▲ | 2222 | 0 | 2 | 92% | 7% |
| 20251021 | 3,470 | 3,675 | 3,435 | 3,630 | 48,500 | 30,700 | 105% | ▲▲▲ | 1111 | 40 | 2 | 99% | 13% |
| 20251022 | 3,700 | 3,865 | 3,650 | 3,820 | 57,700 | 9,200 | 105% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20251023 | 3,775 | 3,820 | 3,580 | 3,580 | 40,900 | -16,800 | 94% | ▼ | 8828 | 0 | 0 | 94% | 11% |
| 20251024 | 3,585 | 3,590 | 3,430 | 3,505 | 29,200 | -11,700 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 9% |
| 20251027 | 3,560 | 3,625 | 3,500 | 3,575 | 24,900 | -4,300 | 102% | ▲ | 2282 | 0 | 0 | 94% | 11% |
| 20251028 | 3,645 | 3,645 | 3,505 | 3,505 | 34,500 | 9,600 | 98% | ▼ | 1117 | 0 | 0 | 92% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 220,600 | 0 | 101,200 | 0 | 119,400 | 0 |
| 2025-10-10 | 226,700 | 0 | 102,300 | 0 | 124,400 | 0 |
| 2025-10-03 | 225,200 | 0 | 100,800 | 0 | 124,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-05 10:17 | S100WN7M | 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） |
| 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） |