[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:1073億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260210 | 1,859 | 1,890 | 1,849 | 1,886 | 795,200 | -40,300 | 102% | ▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20260212 | 1,886 | 1,886 | 1,862 | 1,876 | 1,267,500 | 472,300 | 99% | ▼ | 7117 | 0 | 0 | 96% | 3% |
| 20260203 | 1,850 | 1,871 | 1,843 | 1,865 | 606,600 | 21,100 | 101% | ▲ | 7771 | 0 | 0 | 92% | 1% |
| 20260227 | 1,835 | 1,862 | 1,806 | 1,861 | 1,434,400 | -212,400 | 104% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260219 | 1,840 | 1,857 | 1,840 | 1,855 | 769,600 | 140,300 | 101% | ▲ | 4171 | 0 | 0 | 98% | 2% |
| 20260205 | 1,839 | 1,877 | 1,827 | 1,850 | 815,600 | -116,200 | 102% | ▲ | 2282 | 0 | 0 | 91% | 2% |
| 20260213 | 1,890 | 1,890 | 1,843 | 1,850 | 1,166,600 | -100,900 | 99% | ▼▼ | 2828 | 0 | 0 | 95% | 2% |
| 20260216 | 1,866 | 1,866 | 1,845 | 1,845 | 886,100 | -280,500 | 100% | ▼▼▼ | 8288 | 24 | 0 | 95% | 1% |
| 20260302 | 1,840 | 1,850 | 1,826 | 1,841 | 704,300 | -730,100 | 99% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20260209 | 1,848 | 1,863 | 1,831 | 1,840 | 835,500 | -61,300 | 101% | ▲ | 2282 | 0 | 0 | 92% | 1% |
| 20260217 | 1,843 | 1,852 | 1,836 | 1,840 | 616,500 | -269,600 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 1% |
| 20260218 | 1,851 | 1,857 | 1,830 | 1,840 | 629,300 | 12,800 | 100% | -- | 1714 | 0 | 0 | 97% | 1% |
| 20260225 | 1,837 | 1,856 | 1,834 | 1,840 | 2,218,300 | 829,200 | 100% | ▲ | 1171 | 0 | 0 | 97% | 1% |
| 20260220 | 1,850 | 1,854 | 1,836 | 1,839 | 738,800 | -30,800 | 99% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20260224 | 1,839 | 1,848 | 1,833 | 1,834 | 1,389,100 | 650,300 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260206 | 1,855 | 1,857 | 1,816 | 1,823 | 896,800 | 81,200 | 99% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20260204 | 1,841 | 1,851 | 1,822 | 1,822 | 931,800 | 325,200 | 98% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260226 | 1,816 | 1,837 | 1,793 | 1,796 | 1,646,800 | -571,500 | 98% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260306 | 1,757 | 1,797 | 1,756 | 1,785 | 540,000 | -54,500 | 101% | ▲▲▲ | 2882 | 51 | 0 | 95% | 2% |
| 20260305 | 1,777 | 1,796 | 1,773 | 1,773 | 594,500 | -298,900 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260304 | 1,749 | 1,772 | 1,723 | 1,756 | 893,400 | -531,300 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20260303 | 1,808 | 1,837 | 1,753 | 1,753 | 1,424,700 | 720,400 | 95% | ▼▼ | 7777 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 5,246,300 | 952,800 | 4,707,900 | 895,400 | 538,400 | 57,400 |
| 2026-02-13 | 5,215,900 | 2,198,000 | 4,701,700 | 2,134,500 | 514,200 | 63,500 |
| 2026-02-20 | 5,196,300 | 3,289,300 | 4,683,500 | 3,182,200 | 512,800 | 107,100 |
| 2026-02-27 | 5,184,700 | 133,500 | 4,700,500 | 64,600 | 484,200 | 68,900 |
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 |