[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:1130億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 1,943 | 1,957 | 1,941 | 1,950 | 240,200 | -80,200 | 100% | -- | 2225 | 51 | 0 | 91% | 3% |
| 20251225 | 1,966 | 2,018 | 1,962 | 2,009 | 666,200 | 426,000 | 103% | ▲ | 1111 | 0 | 0 | 96% | 6% |
| 20251226 | 2,009 | 2,025 | 1,996 | 2,002 | 436,100 | -230,100 | 100% | ▼ | 2228 | 0 | 0 | 98% | 6% |
| 20251229 | 2,023 | 2,024 | 1,997 | 2,008 | 446,700 | 10,600 | 100% | ▲ | 7111 | 0 | 0 | 99% | 6% |
| 20251230 | 2,015 | 2,015 | 1,995 | 2,002 | 332,500 | -114,200 | 100% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20260105 | 2,009 | 2,020 | 1,985 | 1,990 | 707,300 | 374,800 | 99% | ▼▼ | 1777 | 0 | 0 | 99% | 5% |
| 20260106 | 1,992 | 2,037 | 1,991 | 2,020 | 625,000 | -82,300 | 102% | ▲ | 2282 | 0 | 0 | 100% | 7% |
| 20260107 | 2,008 | 2,025 | 1,995 | 2,008 | 411,100 | -213,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20260108 | 2,015 | 2,024 | 2,009 | 2,023 | 376,300 | -34,800 | 101% | ▲ | 8222 | 0 | 0 | 100% | 7% |
| 20260109 | 2,022 | 2,038 | 2,016 | 2,026 | 526,100 | 149,800 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260113 | 2,044 | 2,047 | 2,000 | 2,000 | 785,500 | 259,400 | 99% | ▼ | 1717 | 0 | 0 | 99% | 6% |
| 20260114 | 2,014 | 2,014 | 1,988 | 2,004 | 930,000 | 144,500 | 100% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20260115 | 1,979 | 2,002 | 1,958 | 1,958 | 1,249,200 | 319,200 | 98% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260116 | 1,952 | 1,955 | 1,910 | 1,922 | 1,293,800 | 44,600 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260119 | 1,951 | 1,978 | 1,937 | 1,945 | 759,000 | -534,800 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20260120 | 1,935 | 1,942 | 1,920 | 1,932 | 675,100 | -83,900 | 99% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20260121 | 1,921 | 1,932 | 1,900 | 1,900 | 934,700 | 259,600 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260122 | 1,895 | 1,907 | 1,876 | 1,876 | 1,157,200 | 222,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260123 | 1,866 | 1,897 | 1,860 | 1,881 | 731,600 | -425,600 | 100% | ▲ | 8882 | 0 | 0 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5,091,900 | 200,600 | 4,613,200 | 157,000 | 478,700 | 43,600 |
| 2026-01-09 | 4,921,900 | 114,800 | 4,564,800 | 90,900 | 357,100 | 23,900 |
| 2025-12-26 | 5,048,900 | 69,700 | 4,645,000 | 49,200 | 403,900 | 20,500 |
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 |