[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:1244億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251120 | 2,021 | 2,022 | 1,982 | 1,994 | 799,500 | 101,000 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251118 | 2,039 | 2,047 | 1,990 | 1,995 | 803,400 | 178,500 | 98% | ▼ | 1117 | 0 | 0 | 95% | 0% |
| 20251106 | 2,014 | 2,019 | 1,997 | 1,998 | 447,900 | -195,000 | 99% | ▼ | 8228 | 0 | 0 | 94% | 0% |
| 20251104 | 2,020 | 2,024 | 1,995 | 2,001 | 749,000 | 321,000 | 98% | ▼ | 7747 | 0 | 0 | 94% | 0% |
| 20251030 | 2,020 | 2,025 | 2,001 | 2,006 | 576,200 | 139,300 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251119 | 2,000 | 2,030 | 1,989 | 2,012 | 698,500 | -104,900 | 101% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20251113 | 2,038 | 2,048 | 2,017 | 2,020 | 350,900 | -108,200 | 99% | ▼▼▼ | 8828 | 51 | 0 | 96% | 1% |
| 20251028 | 2,043 | 2,051 | 2,021 | 2,021 | 572,100 | 48,000 | 98% | ▼ | 7747 | 0 | 0 | 94% | 0% |
| 20251105 | 2,002 | 2,029 | 1,994 | 2,021 | 642,900 | -106,100 | 101% | ▲ | 2882 | 0 | 0 | 95% | 1% |
| 20251029 | 2,030 | 2,040 | 2,011 | 2,022 | 436,900 | -135,200 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20251114 | 2,010 | 2,027 | 2,009 | 2,025 | 192,900 | -158,000 | 100% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20251024 | 2,086 | 2,088 | 2,028 | 2,031 | 1,065,100 | 500,400 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251117 | 2,020 | 2,031 | 1,986 | 2,031 | 624,900 | 432,000 | 100% | ▲▲ | 1711 | 0 | 0 | 97% | 2% |
| 20251031 | 2,020 | 2,050 | 2,019 | 2,035 | 428,000 | -148,200 | 101% | ▲ | 2252 | 0 | 0 | 96% | 1% |
| 20251112 | 2,035 | 2,055 | 2,031 | 2,038 | 459,100 | -1,000 | 100% | ▼▼ | 2288 | 0 | 0 | 96% | 2% |
| 20251107 | 2,004 | 2,038 | 2,000 | 2,038 | 423,200 | -24,700 | 102% | ▲ | 2282 | 0 | 0 | 96% | 2% |
| 20251111 | 2,050 | 2,050 | 2,009 | 2,040 | 460,100 | 204,600 | 99% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20251110 | 2,040 | 2,055 | 2,032 | 2,055 | 255,500 | -167,700 | 101% | ▲▲ | 2222 | 51 | 0 | 97% | 3% |
| 20251027 | 2,043 | 2,070 | 2,042 | 2,061 | 524,100 | -541,000 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251121 | 1,990 | 2,070 | 1,990 | 2,070 | 883,500 | 84,000 | 104% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20251021 | 2,050 | 2,076 | 2,042 | 2,071 | 405,500 | -104,600 | 101% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20251022 | 2,074 | 2,103 | 2,071 | 2,088 | 491,000 | 85,500 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20251023 | 2,099 | 2,130 | 2,099 | 2,103 | 564,700 | 73,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,090,500 | 70,200 | 4,696,600 | 35,100 | 393,900 | 35,100 |
| 2025-10-31 | 5,105,700 | 76,600 | 4,701,900 | 40,300 | 403,800 | 36,300 |
| 2025-11-07 | 5,123,900 | 70,900 | 4,717,400 | 34,900 | 406,500 | 36,000 |
| 2025-11-14 | 5,075,900 | 62,100 | 4,710,000 | 39,700 | 365,900 | 22,400 |
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 |