[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:1004億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260402 | 1,693 | 1,707 | 1,660 | 1,667 | 529,500 | 158,000 | 99% | ▼ | 1117 | 0 | 0 | 92% | 3% |
| 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% |
| 20260415 | 1,650 | 1,666 | 1,640 | 1,648 | 674,400 | -394,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260414 | 1,598 | 1,634 | 1,582 | 1,634 | 1,068,500 | 442,000 | 101% | ▲▲ | 1711 | 0 | 0 | 94% | 3% |
| 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% |
| 20260408 | 1,690 | 1,694 | 1,655 | 1,668 | 898,100 | 577,000 | 100% | ▼ | 4717 | 0 | 0 | 93% | 3% |
| 20260331 | 1,638 | 1,660 | 1,636 | 1,651 | 426,700 | -232,300 | 101% | ▲ | 2222 | 0 | 0 | 91% | 2% |
| 20260330 | 1,620 | 1,635 | 1,603 | 1,632 | 659,000 | -117,900 | 99% | ▼ | 8888 | 0 | 0 | 89% | 1% |
| 20260327 | 1,640 | 1,661 | 1,634 | 1,649 | 776,900 | 40,400 | 102% | ▲ | 1171 | 0 | 0 | 89% | 2% |
| 20260326 | 1,644 | 1,645 | 1,608 | 1,623 | 736,500 | 158,200 | 98% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260325 | 1,646 | 1,673 | 1,645 | 1,656 | 578,300 | -17,600 | 100% | ▲▲ | 2282 | 0 | 0 | 89% | 1% |
| 20260324 | 1,662 | 1,668 | 1,636 | 1,654 | 595,900 | -183,400 | 101% | ▲ | 2222 | 0 | 0 | 89% | 1% |
| 20260319 | 1,679 | 1,695 | 1,662 | 1,665 | 870,000 | -185,000 | 97% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260318 | 1,739 | 1,743 | 1,692 | 1,714 | 1,055,000 | 760,300 | 98% | ▼ | 7747 | 0 | 0 | 92% | 0% |
| 20260410 | 1,620 | 1,632 | 1,593 | 1,593 | 973,900 | 325,400 | 97% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260323 | 1,630 | 1,642 | 1,622 | 1,635 | 779,300 | -90,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20260401 | 1,665 | 1,686 | 1,658 | 1,686 | 371,500 | -55,200 | 102% | ▲▲ | 2222 | 51 | 0 | 93% | 4% |
| 20260317 | 1,739 | 1,753 | 1,737 | 1,742 | 294,700 | -69,900 | 100% | -- | 8885 | 51 | 0 | 94% | 0% |
| 20260403 | 1,668 | 1,681 | 1,668 | 1,674 | 241,800 | -287,700 | 100% | ▲ | 8282 | 51 | 0 | 92% | 3% |
| 20260406 | 1,688 | 1,691 | 1,661 | 1,673 | 370,900 | 129,100 | 100% | ▼ | 1717 | 51 | 0 | 92% | 3% |
| 20260407 | 1,680 | 1,694 | 1,670 | 1,676 | 321,100 | -49,800 | 100% | ▲ | 2282 | 51 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 5,147,500 | 109,600 | 4,645,500 | 41,200 | 502,000 | 68,400 |
| 2026-03-27 | 5,199,300 | 110,800 | 4,684,000 | 39,700 | 515,300 | 71,100 |
| 2026-04-03 | 5,153,600 | 92,300 | 4,672,000 | 38,600 | 481,600 | 53,700 |
| 2026-04-10 | 5,287,800 | 96,000 | 4,701,500 | 40,100 | 586,300 | 55,900 |
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 |