[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:991億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260302 | 1,840 | 1,850 | 1,826 | 1,841 | 704,300 | -730,100 | 99% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20260226 | 1,816 | 1,837 | 1,793 | 1,796 | 1,646,800 | -571,500 | 98% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260304 | 1,749 | 1,772 | 1,723 | 1,756 | 893,400 | -531,300 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20260305 | 1,777 | 1,796 | 1,773 | 1,773 | 594,500 | -298,900 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260227 | 1,835 | 1,862 | 1,806 | 1,861 | 1,434,400 | -212,400 | 104% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260310 | 1,797 | 1,819 | 1,785 | 1,814 | 572,800 | -204,000 | 101% | ▲▲▲▲▲ | 2222 | 51 | 0 | 96% | 3% |
| 20260319 | 1,679 | 1,695 | 1,662 | 1,665 | 870,000 | -185,000 | 97% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260324 | 1,662 | 1,668 | 1,636 | 1,654 | 595,900 | -183,400 | 101% | ▲ | 2222 | 0 | 0 | 89% | 1% |
| 20260313 | 1,742 | 1,768 | 1,740 | 1,748 | 452,100 | -138,700 | 100% | ▼▼▼ | 8288 | 51 | 0 | 94% | 0% |
| 20260323 | 1,630 | 1,642 | 1,622 | 1,635 | 779,300 | -90,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20260316 | 1,748 | 1,765 | 1,741 | 1,742 | 364,600 | -87,500 | 100% | ▼▼▼▼ | 8228 | 51 | 0 | 94% | 0% |
| 20260317 | 1,739 | 1,753 | 1,737 | 1,742 | 294,700 | -69,900 | 100% | -- | 8885 | 51 | 0 | 94% | 0% |
| 20260311 | 1,813 | 1,814 | 1,787 | 1,792 | 509,500 | -63,300 | 99% | ▼ | 8228 | 51 | 0 | 95% | 2% |
| 20260306 | 1,757 | 1,797 | 1,756 | 1,785 | 540,000 | -54,500 | 101% | ▲▲▲ | 2882 | 51 | 0 | 95% | 2% |
| 20260325 | 1,646 | 1,673 | 1,645 | 1,656 | 578,300 | -17,600 | 100% | ▲▲ | 2282 | 0 | 0 | 89% | 1% |
| 20260327 | 1,640 | 1,661 | 1,634 | 1,649 | 776,900 | 40,400 | 102% | ▲ | 1171 | 0 | 0 | 89% | 2% |
| 20260312 | 1,775 | 1,791 | 1,736 | 1,751 | 590,800 | 81,300 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260326 | 1,644 | 1,645 | 1,608 | 1,623 | 736,500 | 158,200 | 98% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260309 | 1,752 | 1,795 | 1,736 | 1,795 | 776,800 | 236,800 | 101% | ▲▲▲▲ | 7771 | 0 | 0 | 95% | 2% |
| 20260224 | 1,839 | 1,848 | 1,833 | 1,834 | 1,389,100 | 650,300 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260303 | 1,808 | 1,837 | 1,753 | 1,753 | 1,424,700 | 720,400 | 95% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260318 | 1,739 | 1,743 | 1,692 | 1,714 | 1,055,000 | 760,300 | 98% | ▼ | 7747 | 0 | 0 | 92% | 0% |
| 20260225 | 1,837 | 1,856 | 1,834 | 1,840 | 2,218,300 | 829,200 | 100% | ▲ | 1171 | 0 | 0 | 97% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 5,184,700 | 133,500 | 4,700,500 | 64,600 | 484,200 | 68,900 |
| 2026-03-06 | 5,118,200 | 118,700 | 4,643,800 | 39,800 | 474,400 | 78,900 |
| 2026-03-13 | 5,089,000 | 118,700 | 4,631,900 | 38,900 | 457,100 | 79,800 |
| 2026-03-19 | 5,147,500 | 109,600 | 4,645,500 | 41,200 | 502,000 | 68,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-15 15:16 | S100T97R | 光通信株式会社 | 変更報告書 |
| 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） |
| 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） |
| 2025-09-29 11:35 | S100WQ6R | 光通信株式会社 | 変更報告書 |