[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:1169億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 2,143 | 2,153 | 2,122 | 2,136 | 507,500 | -12,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251126 | 2,090 | 2,125 | 2,085 | 2,118 | 519,700 | 140,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251128 | 2,138 | 2,139 | 2,081 | 2,093 | 514,300 | 6,800 | 98% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20251125 | 2,082 | 2,085 | 2,059 | 2,072 | 379,700 | -503,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251121 | 1,990 | 2,070 | 1,990 | 2,070 | 883,500 | 84,000 | 104% | ▲ | 1171 | 0 | 3 | 100% | 4% |
| 20251201 | 2,088 | 2,095 | 2,047 | 2,047 | 330,900 | -183,400 | 98% | ▼▼ | 8888 | 51 | 0 | 96% | 3% |
| 20251111 | 2,050 | 2,050 | 2,009 | 2,040 | 460,100 | 204,600 | 99% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20251112 | 2,035 | 2,055 | 2,031 | 2,038 | 459,100 | -1,000 | 100% | ▼▼ | 2288 | 0 | 0 | 96% | 2% |
| 20251117 | 2,020 | 2,031 | 1,986 | 2,031 | 624,900 | 432,000 | 100% | ▲▲ | 1711 | 0 | 8 | 97% | 2% |
| 20251114 | 2,010 | 2,027 | 2,009 | 2,025 | 192,900 | -158,000 | 100% | ▲ | 8882 | 0 | 8 | 96% | 1% |
| 20251113 | 2,038 | 2,048 | 2,017 | 2,020 | 350,900 | -108,200 | 99% | ▼▼▼ | 8828 | 51 | 0 | 96% | 1% |
| 20251202 | 2,046 | 2,055 | 2,015 | 2,020 | 402,900 | 72,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20251204 | 2,017 | 2,031 | 2,009 | 2,020 | 309,100 | -75,400 | 100% | ▲ | 2252 | 51 | 0 | 95% | 1% |
| 20251119 | 2,000 | 2,030 | 1,989 | 2,012 | 698,500 | -104,900 | 101% | ▲ | 8882 | 0 | 5 | 96% | 1% |
| 20251203 | 2,017 | 2,019 | 2,001 | 2,011 | 384,500 | -18,400 | 100% | ▼▼▼▼ | 8888 | 51 | 0 | 94% | 1% |
| 20251205 | 2,015 | 2,023 | 1,999 | 2,000 | 483,100 | 174,000 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251118 | 2,039 | 2,047 | 1,990 | 1,995 | 803,400 | 178,500 | 98% | ▼ | 1117 | 0 | 0 | 95% | 0% |
| 20251120 | 2,021 | 2,022 | 1,982 | 1,994 | 799,500 | 101,000 | 99% | ▼ | 7717 | 0 | 5 | 95% | 0% |
| 20251212 | 1,915 | 1,947 | 1,914 | 1,945 | 530,300 | -59,800 | 103% | ▲ | 2222 | 0 | 0 | 91% | 3% |
| 20251208 | 2,000 | 2,002 | 1,932 | 1,940 | 1,722,400 | 1,239,300 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251210 | 1,927 | 1,935 | 1,919 | 1,922 | 488,100 | -816,900 | 100% | ▲ | 8282 | 0 | 0 | 90% | 0% |
| 20251209 | 1,940 | 1,959 | 1,884 | 1,914 | 1,305,000 | -417,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251211 | 1,914 | 1,923 | 1,887 | 1,893 | 590,100 | 102,000 | 98% | ▼ | 7777 | 0 | 0 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 5,075,900 | 62,100 | 4,710,000 | 39,700 | 365,900 | 22,400 |
| 2025-11-21 | 4,976,400 | 60,800 | 4,633,200 | 36,900 | 343,200 | 23,900 |
| 2025-11-28 | 4,942,800 | 62,800 | 4,628,900 | 37,100 | 313,900 | 25,700 |
| 2025-12-05 | 5,023,900 | 55,900 | 4,659,400 | 37,700 | 364,500 | 18,200 |
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 |