[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:925億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260417 | 1,675 | 1,689 | 1,664 | 1,671 | 615,800 | -24,100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20260416 | 1,660 | 1,681 | 1,657 | 1,673 | 639,900 | -34,500 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260420 | 1,671 | 1,679 | 1,649 | 1,655 | 470,700 | -145,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260408 | 1,690 | 1,694 | 1,655 | 1,668 | 898,100 | 577,000 | 100% | ▼ | 4717 | 0 | 0 | 93% | 3% |
| 20260407 | 1,680 | 1,694 | 1,670 | 1,676 | 321,100 | -49,800 | 100% | ▲ | 2282 | 51 | 0 | 92% | 3% |
| 20260414 | 1,598 | 1,634 | 1,582 | 1,634 | 1,068,500 | 442,000 | 101% | ▲▲ | 1711 | 0 | 0 | 94% | 3% |
| 20260415 | 1,650 | 1,666 | 1,640 | 1,648 | 674,400 | -394,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260421 | 1,659 | 1,659 | 1,624 | 1,624 | 502,100 | 31,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20260413 | 1,593 | 1,614 | 1,592 | 1,611 | 626,500 | -347,400 | 101% | ▲ | 8882 | 0 | 4 | 92% | 1% |
| 20260409 | 1,661 | 1,674 | 1,633 | 1,641 | 648,500 | -249,600 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260422 | 1,620 | 1,628 | 1,614 | 1,615 | 460,600 | -41,500 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 96% | 1% |
| 20260423 | 1,601 | 1,611 | 1,593 | 1,603 | 754,800 | 294,200 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20260428 | 1,555 | 1,573 | 1,553 | 1,571 | 465,200 | -527,300 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20260507 | 1,520 | 1,548 | 1,517 | 1,539 | 663,500 | 2,600 | 101% | ▲ | 1111 | 0 | 0 | 92% | 1% |
| 20260508 | 1,558 | 1,563 | 1,540 | 1,540 | 487,900 | -175,600 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 1% |
| 20260410 | 1,620 | 1,632 | 1,593 | 1,593 | 973,900 | 325,400 | 97% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260424 | 1,588 | 1,588 | 1,551 | 1,563 | 950,700 | 195,900 | 98% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260427 | 1,560 | 1,574 | 1,547 | 1,548 | 992,500 | 41,800 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260430 | 1,573 | 1,574 | 1,522 | 1,527 | 823,300 | 358,100 | 97% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 20260501 | 1,517 | 1,525 | 1,510 | 1,520 | 660,900 | -162,400 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 5,287,800 | 96,000 | 4,701,500 | 40,100 | 586,300 | 55,900 |
| 2026-04-17 | 5,199,600 | 108,500 | 4,683,200 | 42,500 | 516,400 | 66,000 |
| 2026-04-24 | 5,264,000 | 93,700 | 4,701,900 | 41,700 | 562,100 | 52,000 |
| 2026-05-01 | 5,270,900 | 106,800 | 4,707,700 | 42,000 | 563,200 | 64,800 |
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 |