[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:1277億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,059 | 2,069 | 2,001 | 2,008 | 1,203,000 | 539,200 | 97% | ▼▼ | 7777 | 0 | 7 | 87% | 0% |
| 20250729 | 2,008 | 2,014 | 1,995 | 2,009 | 670,500 | -532,500 | 100% | ▲ | 8882 | 0 | 5 | 87% | 0% |
| 20250730 | 2,020 | 2,024 | 1,982 | 2,021 | 791,100 | 120,600 | 101% | ▲▲ | 1711 | 0 | 4 | 88% | 1% |
| 20250731 | 2,027 | 2,057 | 2,019 | 2,051 | 600,100 | -191,000 | 101% | ▲▲▲ | 2222 | 0 | 3 | 90% | 2% |
| 20250801 | 2,054 | 2,090 | 2,054 | 2,083 | 733,300 | 133,200 | 102% | ▲▲▲▲ | 1111 | 40 | 3 | 91% | 4% |
| 20250804 | 2,080 | 2,145 | 2,060 | 2,139 | 1,071,400 | 338,100 | 103% | ▲▲▲▲▲ | 1111 | 40 | 3 | 93% | 7% |
| 20250805 | 2,148 | 2,188 | 2,145 | 2,180 | 772,000 | -299,400 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 4 | 95% | 9% |
| 20250806 | 2,172 | 2,199 | 2,145 | 2,199 | 685,600 | -86,400 | 101% | ▲▲▲▲▲▲▲ | 2522 | 0 | 4 | 96% | 10% |
| 20250807 | 2,220 | 2,250 | 2,201 | 2,218 | 772,000 | 86,400 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 97% | 10% |
| 20250808 | 2,210 | 2,267 | 2,207 | 2,267 | 723,100 | -48,900 | 102% | ▲▲▲▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 13% |
| 20250812 | 2,260 | 2,304 | 2,251 | 2,295 | 887,200 | 164,100 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250813 | 2,211 | 2,235 | 2,192 | 2,210 | 1,422,800 | 535,600 | 96% | ▼ | 7777 | 0 | 0 | 96% | 10% |
| 20250814 | 2,187 | 2,193 | 2,151 | 2,188 | 1,121,400 | -301,400 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 9% |
| 20250815 | 2,195 | 2,206 | 2,177 | 2,195 | 803,000 | -318,400 | 100% | ▲ | 2222 | 0 | 0 | 96% | 9% |
| 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% |
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 | 5,055,800 | 2,927,900 | 4,645,000 | 2,830,700 | 410,800 | 97,200 |
| 2025-08-15 | 5,034,000 | 1,508,400 | 4,645,100 | 1,434,100 | 388,900 | 74,300 |
| 2025-08-08 | 5,054,100 | 934,700 | 4,657,500 | 860,700 | 396,600 | 74,000 |
| 2025-08-01 | 5,261,500 | 506,700 | 4,692,300 | 456,300 | 569,200 | 50,400 |
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 |