[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:136億円
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% |
| 20250916 | 3,670 | 3,695 | 3,560 | 3,655 | 17,500 | -22,300 | 100% | ▲▲ | 2222 | 0 | 0 | 88% | 1% |
| 20250905 | 3,875 | 3,875 | 3,770 | 3,840 | 20,300 | -15,700 | 101% | ▲ | 2222 | 0 | 0 | 93% | 45% |
| 20250911 | 3,775 | 3,855 | 3,635 | 3,635 | 31,500 | 19,800 | 97% | ▼▼ | 1717 | 0 | 0 | 88% | 2% |
| 20250904 | 3,705 | 3,845 | 3,640 | 3,805 | 36,000 | -34,300 | 99% | ▼▼ | 8888 | 51 | 0 | 92% | 44% |
| 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% |
| 20250827 | 4,045 | 4,110 | 3,975 | 4,015 | 38,000 | -32,300 | 100% | ▼▼▼ | 8228 | 51 | 0 | 97% | 67% |
| 20250912 | 3,650 | 3,670 | 3,530 | 3,645 | 39,800 | 8,300 | 100% | ▲ | 7771 | 0 | 0 | 88% | 0% |
| 20250901 | 4,000 | 4,040 | 3,870 | 3,960 | 41,900 | -3,500 | 98% | ▼ | 8858 | 51 | 0 | 96% | 53% |
| 20250902 | 3,960 | 4,090 | 3,900 | 4,010 | 42,300 | 400 | 101% | ▲ | 1171 | 51 | 0 | 97% | 51% |
| 20250829 | 4,000 | 4,110 | 3,950 | 4,050 | 45,400 | -29,900 | 104% | ▲ | 2222 | 51 | 0 | 98% | 57% |
| 20250903 | 4,025 | 4,085 | 3,810 | 3,825 | 70,300 | 28,000 | 95% | ▼ | 7717 | 0 | 0 | 92% | 44% |
| 20250826 | 3,955 | 4,190 | 3,825 | 4,020 | 70,300 | -34,800 | 100% | ▼▼ | 8888 | 51 | 0 | 97% | 72% |
| 20250828 | 3,960 | 4,040 | 3,780 | 3,905 | 75,300 | 37,300 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 51% |
| 20250822 | 4,070 | 4,175 | 4,030 | 4,145 | 83,900 | -3,300 | 104% | ▲ | 8222 | 0 | 0 | 100% | 77% |
| 20250821 | 4,065 | 4,185 | 3,910 | 4,000 | 87,200 | -123,800 | 97% | ▼ | 2228 | 0 | 0 | 97% | 71% |
| 20250825 | 4,210 | 4,210 | 4,015 | 4,025 | 105,100 | 21,200 | 97% | ▼ | 1717 | 0 | 0 | 97% | 72% |
| 20250819 | 3,740 | 4,005 | 3,705 | 4,005 | 135,300 | -52,400 | 106% | ▲▲ | 2222 | 0 | 1 | 100% | 73% |
| 20250818 | 3,570 | 3,765 | 3,425 | 3,765 | 187,700 | 4,200 | 106% | ▲ | 1741 | 0 | 1 | 100% | 67% |
| 20250820 | 4,050 | 4,135 | 3,765 | 4,115 | 211,000 | 75,700 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 76% |
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 | 232,500 | 5,000 | 97,900 | 5,000 | 134,600 | 0 |
| 2025-08-29 | 218,900 | 5,000 | 95,900 | 5,000 | 123,000 | 0 |
| 2025-09-05 | 225,100 | 0 | 96,200 | 0 | 128,900 | 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） |