[9418]ＵＮＥＸＴ:【持ち株会社】コンテンツ配信、通信、メディアなど複数事業
Yahoo! 【プライム/情報･通信業】 売上高:3267540 当期純利益:153570 総資産:2289620 時価:1298億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 2,188 | 2,202 | 2,172 | 2,173 | 968,200 | 165,200 | 99% | ▼ | 7777 | 0 | 0 | 95% | 8% |
| 20250819 | 2,165 | 2,196 | 2,161 | 2,192 | 738,700 | -229,500 | 101% | ▲ | 8882 | 0 | 0 | 96% | 9% |
| 20250820 | 2,177 | 2,190 | 2,173 | 2,181 | 608,000 | -130,700 | 99% | ▼ | 8228 | 0 | 0 | 95% | 9% |
| 20250821 | 2,174 | 2,183 | 2,157 | 2,165 | 914,000 | 306,000 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 8% |
| 20250822 | 2,165 | 2,171 | 2,140 | 2,150 | 988,500 | 74,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 7% |
| 20250825 | 2,150 | 2,162 | 2,138 | 2,142 | 1,101,100 | 112,600 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 7% |
| 20250826 | 2,129 | 2,147 | 2,125 | 2,130 | 938,700 | -162,400 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 93% | 6% |
| 20250827 | 2,120 | 2,145 | 2,119 | 2,125 | 2,024,300 | 1,085,600 | 100% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 5% |
| 20250828 | 2,117 | 2,120 | 2,080 | 2,095 | 1,246,300 | -778,000 | 99% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 2% |
| 20250829 | 2,116 | 2,116 | 2,085 | 2,087 | 428,900 | -817,400 | 100% | ▼▼▼▼▼▼▼▼ | 8288 | 24 | 0 | 91% | 0% |
| 20250901 | 2,076 | 2,109 | 2,070 | 2,078 | 410,400 | -18,500 | 100% | ▼▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20250902 | 2,071 | 2,080 | 2,055 | 2,066 | 460,900 | 50,500 | 99% | ▼▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20250903 | 2,050 | 2,093 | 2,046 | 2,083 | 606,100 | 145,200 | 101% | ▲ | 1771 | 0 | 8 | 91% | 1% |
| 20250904 | 2,073 | 2,076 | 2,029 | 2,050 | 642,700 | 36,600 | 98% | ▼ | 7717 | 0 | 0 | 89% | 0% |
| 20250905 | 2,042 | 2,055 | 2,030 | 2,041 | 370,400 | -272,300 | 100% | ▼▼ | 8288 | 0 | 6 | 89% | 0% |
| 20250908 | 2,058 | 2,071 | 2,041 | 2,058 | 364,000 | -6,400 | 101% | ▲ | 2222 | 0 | 5 | 90% | 1% |
| 20250909 | 2,071 | 2,104 | 2,071 | 2,104 | 501,500 | 137,500 | 102% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20250910 | 2,092 | 2,136 | 2,092 | 2,130 | 596,900 | 95,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20250911 | 2,131 | 2,152 | 2,113 | 2,137 | 678,800 | 81,900 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20250912 | 2,140 | 2,179 | 2,127 | 2,168 | 630,600 | -48,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250916 | 2,174 | 2,179 | 2,153 | 2,160 | 434,300 | -196,300 | 100% | ▼ | 5228 | 0 | 0 | 99% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 5,026,300 | 78,100 | 4,643,100 | 42,100 | 383,200 | 36,000 |
| 2025-08-29 | 4,981,800 | 118,700 | 4,614,800 | 67,800 | 367,000 | 50,900 |
| 2025-08-22 | 5,055,800 | 2,927,900 | 4,645,000 | 2,830,700 | 410,800 | 97,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-06 10:11 | S100WGA7 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-19 09:22 | S100U2M7 | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-04-15 15:16 | S100T97R | 光通信株式会社 | 変更報告書 |