[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:1112億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260115 | 1,979 | 2,002 | 1,958 | 1,958 | 1,249,200 | 319,200 | 98% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260213 | 1,890 | 1,890 | 1,843 | 1,850 | 1,166,600 | -100,900 | 99% | ▼▼ | 2828 | 0 | 0 | 95% | 2% |
| 20260212 | 1,886 | 1,886 | 1,862 | 1,876 | 1,267,500 | 472,300 | 99% | ▼ | 7117 | 0 | 0 | 96% | 3% |
| 20260210 | 1,859 | 1,890 | 1,849 | 1,886 | 795,200 | -40,300 | 102% | ▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20260209 | 1,848 | 1,863 | 1,831 | 1,840 | 835,500 | -61,300 | 101% | ▲ | 2282 | 0 | 0 | 92% | 1% |
| 20260206 | 1,855 | 1,857 | 1,816 | 1,823 | 896,800 | 81,200 | 99% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20260205 | 1,839 | 1,877 | 1,827 | 1,850 | 815,600 | -116,200 | 102% | ▲ | 2282 | 0 | 0 | 91% | 2% |
| 20260204 | 1,841 | 1,851 | 1,822 | 1,822 | 931,800 | 325,200 | 98% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260203 | 1,850 | 1,871 | 1,843 | 1,865 | 606,600 | 21,100 | 101% | ▲ | 7771 | 0 | 0 | 92% | 1% |
| 20260202 | 1,869 | 1,885 | 1,853 | 1,854 | 585,500 | 79,400 | 100% | ▼ | 1777 | 0 | 0 | 92% | 0% |
| 20260126 | 1,900 | 1,907 | 1,884 | 1,899 | 540,600 | -191,000 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260123 | 1,866 | 1,897 | 1,860 | 1,881 | 731,600 | -425,600 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20260121 | 1,921 | 1,932 | 1,900 | 1,900 | 934,700 | 259,600 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260120 | 1,935 | 1,942 | 1,920 | 1,932 | 675,100 | -83,900 | 99% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20260119 | 1,951 | 1,978 | 1,937 | 1,945 | 759,000 | -534,800 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20260116 | 1,952 | 1,955 | 1,910 | 1,922 | 1,293,800 | 44,600 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260114 | 2,014 | 2,014 | 1,988 | 2,004 | 930,000 | 144,500 | 100% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20260129 | 1,864 | 1,869 | 1,850 | 1,860 | 618,900 | 91,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260122 | 1,895 | 1,907 | 1,876 | 1,876 | 1,157,200 | 222,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260128 | 1,880 | 1,884 | 1,870 | 1,871 | 527,500 | 77,800 | 99% | ▼▼ | 7777 | 51 | 0 | 92% | 0% |
| 20260130 | 1,873 | 1,875 | 1,858 | 1,862 | 506,100 | -112,800 | 100% | ▲ | 2222 | 51 | 0 | 92% | 0% |
| 20260127 | 1,899 | 1,899 | 1,881 | 1,888 | 449,700 | -90,900 | 99% | ▼ | 8888 | 51 | 0 | 93% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5,091,900 | 200,600 | 4,613,200 | 157,000 | 478,700 | 43,600 |
| 2026-01-23 | 5,156,800 | 304,200 | 4,654,700 | 262,900 | 502,100 | 41,300 |
| 2026-01-30 | 5,205,200 | 497,600 | 4,687,600 | 446,300 | 517,600 | 51,300 |
| 2026-02-06 | 5,246,300 | 952,800 | 4,707,900 | 895,400 | 538,400 | 57,400 |
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 |