[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:125億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 3,765 | 3,795 | 3,720 | 3,745 | 11,700 | -25,800 | 99% | ▼ | 8588 | 0 | 0 | 90% | 5% |
| 20251007 | 3,425 | 3,430 | 3,305 | 3,350 | 14,000 | -3,100 | 100% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250925 | 3,465 | 3,500 | 3,425 | 3,430 | 15,800 | -35,600 | 98% | ▼▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20251006 | 3,450 | 3,455 | 3,315 | 3,355 | 17,100 | -3,700 | 99% | ▼ | 2228 | 0 | 0 | 87% | 0% |
| 20250916 | 3,670 | 3,695 | 3,560 | 3,655 | 17,500 | -22,300 | 100% | ▲▲ | 2222 | 0 | 0 | 88% | 1% |
| 20250930 | 3,500 | 3,530 | 3,420 | 3,470 | 19,200 | -4,800 | 98% | ▼ | 8888 | 0 | 0 | 87% | 1% |
| 20251003 | 3,305 | 3,425 | 3,305 | 3,385 | 20,800 | -4,300 | 101% | ▲ | 8282 | 0 | 0 | 88% | 1% |
| 20250929 | 3,535 | 3,630 | 3,515 | 3,535 | 24,000 | -700 | 102% | ▲▲ | 2222 | 0 | 0 | 87% | 3% |
| 20250918 | 3,600 | 3,645 | 3,535 | 3,580 | 24,400 | -3,600 | 100% | -- | 8885 | 0 | 0 | 86% | 0% |
| 20250926 | 3,390 | 3,520 | 3,330 | 3,465 | 24,700 | 8,900 | 101% | ▲ | 1771 | 0 | 0 | 86% | 1% |
| 20251002 | 3,350 | 3,470 | 3,300 | 3,340 | 25,100 | -48,200 | 100% | ▼▼▼ | 2288 | 0 | 0 | 87% | 0% |
| 20250917 | 3,630 | 3,680 | 3,575 | 3,580 | 28,000 | 10,500 | 98% | ▼ | 7177 | 0 | 0 | 86% | 0% |
| 20250922 | 3,800 | 3,850 | 3,670 | 3,670 | 30,800 | -10,800 | 97% | ▼ | 2228 | 0 | 0 | 91% | 3% |
| 20250911 | 3,775 | 3,855 | 3,635 | 3,635 | 31,500 | 19,800 | 97% | ▼▼ | 1717 | 0 | 0 | 88% | 2% |
| 20250908 | 3,910 | 3,910 | 3,715 | 3,745 | 36,400 | 16,100 | 98% | ▼ | 1717 | 51 | 0 | 90% | 34% |
| 20250909 | 3,780 | 3,860 | 3,720 | 3,785 | 37,500 | 1,100 | 101% | ▲ | 7171 | 0 | 0 | 91% | 15% |
| 20250912 | 3,650 | 3,670 | 3,530 | 3,645 | 39,800 | 8,300 | 100% | ▲ | 7771 | 0 | 0 | 88% | 0% |
| 20250919 | 3,610 | 3,785 | 3,570 | 3,770 | 41,600 | 17,200 | 105% | ▲ | 1111 | 0 | 0 | 91% | 5% |
| 20250924 | 3,730 | 3,730 | 3,430 | 3,500 | 51,400 | 20,600 | 95% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251001 | 3,400 | 3,415 | 3,215 | 3,345 | 73,300 | 54,100 | 96% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 223,600 | 0 | 97,500 | 0 | 126,100 | 0 |
| 2025-09-19 | 224,000 | 0 | 97,900 | 0 | 126,100 | 0 |
| 2025-09-26 | 229,700 | 0 | 102,900 | 0 | 126,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |