[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/25情報･通信業】 売上高:3267540 当期純利益:153570 総資産:2289620 時価:962億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260427 | 1,560 | 1,574 | 1,547 | 1,548 | 992,500 | 41,800 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260428 | 1,555 | 1,573 | 1,553 | 1,571 | 465,200 | -527,300 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20260430 | 1,573 | 1,574 | 1,522 | 1,527 | 823,300 | 358,100 | 97% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 20260501 | 1,517 | 1,525 | 1,510 | 1,520 | 660,900 | -162,400 | 100% | ▼▼ | 8888 | 0 | 10 | 91% | 0% |
| 20260507 | 1,520 | 1,548 | 1,517 | 1,539 | 663,500 | 2,600 | 101% | ▲ | 1111 | 0 | 9 | 92% | 1% |
| 20260508 | 1,558 | 1,563 | 1,540 | 1,540 | 487,900 | -175,600 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 1% |
| 20260511 | 1,547 | 1,556 | 1,518 | 1,530 | 700,700 | 212,800 | 99% | ▼ | 7777 | 0 | 0 | 91% | 1% |
| 20260512 | 1,524 | 1,526 | 1,505 | 1,513 | 528,400 | -172,300 | 99% | ▼▼ | 8888 | 51 | 9 | 90% | 0% |
| 20260513 | 1,528 | 1,551 | 1,525 | 1,538 | 542,700 | 14,300 | 102% | ▲ | 1111 | 51 | 10 | 92% | 2% |
| 20260514 | 1,538 | 1,538 | 1,504 | 1,521 | 604,900 | 62,200 | 99% | ▼ | 7717 | 0 | 10 | 91% | 1% |
| 20260515 | 1,531 | 1,551 | 1,524 | 1,551 | 550,700 | -54,200 | 102% | ▲ | 2282 | 51 | 8 | 93% | 3% |
| 20260518 | 1,552 | 1,557 | 1,525 | 1,536 | 516,600 | -34,100 | 99% | ▼ | 2228 | 51 | 0 | 92% | 2% |
| 20260519 | 1,556 | 1,600 | 1,555 | 1,600 | 720,200 | 203,600 | 104% | ▲ | 1111 | 0 | 0 | 96% | 6% |
| 20260520 | 1,603 | 1,609 | 1,562 | 1,573 | 586,700 | -133,500 | 98% | ▼ | 2228 | 0 | 0 | 94% | 4% |
| 20260521 | 1,573 | 1,583 | 1,567 | 1,578 | 396,800 | -189,900 | 100% | ▲ | 8282 | 0 | 0 | 95% | 4% |
| 20260522 | 1,587 | 1,611 | 1,579 | 1,602 | 529,700 | 132,900 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20260525 | 1,611 | 1,612 | 1,576 | 1,591 | 572,000 | 42,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20260526 | 1,609 | 1,623 | 1,607 | 1,614 | 527,000 | -45,000 | 101% | ▲ | 2282 | 0 | 0 | 100% | 7% |
| 20260527 | 1,620 | 1,633 | 1,608 | 1,620 | 548,400 | 21,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260528 | 1,620 | 1,620 | 1,588 | 1,600 | 564,300 | 15,900 | 99% | ▼ | 7747 | 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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 5,206,400 | 96,800 | 4,689,000 | 43,100 | 517,400 | 53,700 |
| 2026-05-15 | 5,244,500 | 110,100 | 4,701,400 | 44,200 | 543,100 | 65,900 |
| 2026-05-01 | 5,270,900 | 106,800 | 4,707,700 | 42,000 | 563,200 | 64,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-29 11:35 | S100WQ6R | 光通信株式会社 | 変更報告書 |
| 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 |