3937--Ubicom-【情報・通信業】【システム開発】フィリピンでの開発で人件費抑える
売上高:59420-当期純利益:5260-総資産:68830-時価:11811233----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,3171,3171,2861,30240,100-1499%99%117%▼▼▼99%109%109%89%100%
202503111,2871,2891,2661,28037,300-2298%99%93%▼▼▼▼107%107%107%87%100%
202503121,3101,4051,2761,403181,300123110%107%486%99%100%96%96%110%
202503131,4051,4141,3881,39663,400-7100%99%35%101%101%92%95%109%
202503141,3871,4081,3871,39529,900-1100%101%47%▼▼101%101%90%95%109%
202503171,3901,4151,3901,40714,50012101%101%48%100%99%89%97%110%
202503181,4071,4151,3991,40127,800-6100%100%192%101%100%89%96%109%
202503191,3921,4061,3871,40418,2003100%101%65%100%100%84%97%110%
202503211,4001,4051,3811,40540,8001100%100%224%▲▲99%100%84%97%110%
202503241,4051,4181,3901,39522,200-1099%99%54%100%96%85%98%109%
202503251,3951,4001,3871,39226,400-3100%100%119%▼▼100%92%87%99%109%
202503261,3911,4021,3831,39128,200-1100%100%107%▼▼▼101%91%88%99%109%
202503271,3811,4041,3761,40033,0009101%101%117%99%93%89%100%109%
202503281,3541,3681,3351,34227,300-5896%99%83%96%93%92%95%105%
202503311,3351,3481,2801,28053,100-6295%96%195%▼▼98%92%99%91%100%
202504011,2811,2941,2571,25730,700-2398%98%58%▼▼▼100%86%101%89%100%
202504021,2591,2971,2521,25533,400-2100%100%109%▼▼▼▼101%91%105%89%100%
202504031,2171,2481,2061,23554,000-2098%101%162%▼▼▼▼▼98%92%106%88%100%
202504041,2051,2111,1301,177112,600-5895%98%209%▼▼▼▼▼▼102%105%121%84%100%
202504081,0631,1131,0581,08273,600-9592%102%65%▼▼▼▼▼▼▼97%105%121%77%100%
202504091,0631,0701,0161,03070,100-5295%97%95%▼▼▼▼▼▼▼▼98%99%114%73%100%
202504101,1301,1301,0911,10559,80075107%98%85%104%108%122%79%107%
202504111,0541,1041,0401,10083,300-5100%104%139%99%105%115%78%107%
202504141,1251,1281,1091,11241,70012101%99%50%101%107%117%79%108%
202504151,1071,1301,1001,12050,0008101%101%120%▲▲98%106%115%80%109%
202504161,1241,1321,1011,10544,400-1599%98%89%103%110%117%79%107%
202504171,1051,1441,0991,14349,10038103%103%111%103%105%112%81%111%
202504181,1481,1821,1361,18065,40037103%103%133%▲▲99%102%108%84%115%
202504211,1761,1961,1591,16853,700-1299%99%82%101%105%93%83%113%
202504221,1761,1921,1501,19238,20024102%101%71%100%105%89%85%116%
202504231,2051,2181,1891,21134,80019102%100%91%▲▲98%104%85%87%118%
202504241,2201,2241,1941,19725,700-1499%98%74%100%106%86%86%116%
202504251,2041,2201,2001,20320,8006101%100%81%102%107%86%90%117%
202504281,2081,2381,2001,22950,60026102%102%243%▲▲103%105%85%96%119%
202504301,2291,2701,2231,26959,40040103%103%117%▲▲▲100%101%83%100%123%
202505011,2611,2651,2401,26538,100-4100%100%64%102%88%83%100%123%
202505021,2501,2841,2471,28171,80016101%102%188%101%84%81%100%124%
202505071,2811,3141,2611,29167,40010101%101%94%▲▲99%80%81%100%125%
202505081,2911,3001,2521,275155,700-1699%99%231%106%100%101%99%124%
202505091,0351,1271,0311,0971,304,400-17886%106%838%▼▼97%94%94%85%107%
202505121,1081,1131,0581,076494,500-2198%97%38%▼▼▼97%96%97%83%100%
202505131,0721,0741,0371,039347,300-3797%97%70%▼▼▼▼100%99%101%80%100%
202505141,0341,0491,0201,035221,400-4100%100%64%▼▼▼▼▼101%99%101%80%100%
202505151,0331,0471,0221,04099,8005100%101%45%99%98%99%81%100%
202505161,0401,0481,0251,026168,800-1499%99%169%100%98%99%79%100%
202505191,0251,0321,0051,027181,9001100%100%108%99%99%97%80%100%
202505201,0381,0431,0241,024107,900-3100%99%59%99%101%98%79%100%
202505211,0271,0361,0131,01490,500-1099%99%84%▼▼100%104%99%79%100%
202505221,0051,0169981,007147,900-799%100%163%▼▼▼98%101%96%78%100%
202505231,0291,0371,0091,00968,7002100%98%46%102%103%0%78%100%
202505261,0111,0331,0111,02769,70018102%102%101%▲▲100%100%0%80%102%
202505271,0341,0441,0291,03684,0009101%100%121%▲▲▲100%97%0%80%103%
202505281,0421,0561,0281,042156,1006101%100%186%▲▲▲▲100%97%0%81%103%
202505291,0441,0491,0301,04062,100-2100%100%40%100%98%0%81%103%
202505301,0321,0351,0181,03199,100-999%100%160%▼▼98%97%0%80%102%
202506021,0321,0381,0131,013108,200-1898%98%109%▼▼▼99%97%0%78%101%
202506031,0151,0151,0081,009101,400-4100%99%94%▼▼▼▼100%0%0%78%100%
202506041,0121,0181,0061,010129,9001100%100%128%99%0%0%79%100%
202506051,0101,010995996185,300-1499%99%143%99%0%0%91%100%
202506069961,000978985198,600-1199%99%107%▼▼%%%92%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-305,000529,7000218,7005,000311,000
2025-05-236,200564,3000243,9006,200320,400
2025-05-166,900524,7000217,1006,900307,600
2025-05-095,100433,9000159,5005,100274,400
2025-05-02500245,7000144,000500101,700
2025-04-25500206,200100105,500400100,700
2025-04-18600211,3000116,50060094,800
2025-04-11500178,5000110,60050067,900
2025-04-04600176,9000114,80060062,100
2025-03-283,700179,400100118,0003,60061,400
2025-03-219,900183,200100117,9009,80065,300
2025-03-1415,500189,7000120,20015,50069,500
2025-03-07300208,1000120,80030087,300
2025-02-28300203,1000116,60030086,500
2025-02-211,900193,500100110,3001,80083,200
2025-02-143,200195,800100110,7003,10085,100
2025-02-078,000188,100100102,5007,90085,600
2025-01-313,400225,200100110,9003,300114,300
2025-01-245,700226,8000113,2005,700113,600
2025-01-172,100239,7000115,6002,100124,100
2025-01-102,400238,6000113,7002,400124,900
2024-12-272,200250,900100120,0002,100130,900
2024-12-202,100277,600100148,9002,000128,700
2024-12-133,100305,600100182,4003,000123,200
2024-12-063,600310,500100183,2003,500127,300
2024-11-293,100294,700100172,4003,000122,300
2024-11-222,700282,800100166,7002,600116,100
2024-11-153,600292,1000170,6003,600121,500
2024-11-083,100324,8000163,3003,100161,500
2024-11-015,900261,2000146,2005,900115,000
2024-10-256,500265,5000142,0006,500123,500
2024-10-187,100265,300100146,2007,000119,100
2024-10-117,500271,400100148,9007,400122,500
2024-10-048,700275,000100149,4008,600125,600
2024-09-2710,900283,9000165,90010,900118,000
2024-09-2014,900380,0000268,60014,900111,400
2024-09-1314,200378,5000266,50014,200112,000
2024-09-0610,100380,5000263,80010,100116,700
2024-08-3010,300417,7000279,00010,300138,700
2024-08-2313,500416,8000276,60013,500140,200
2024-08-1610,900403,3000274,30010,900129,000
2024-08-097,500406,3000269,3007,500137,000
2024-08-028,200427,0000262,2008,200164,800
2024-07-2611,100433,2000264,20011,100169,000
2024-07-1913,600437,0000268,40013,600168,600
2024-07-1212,700464,6000295,80012,700168,800
2024-07-0515,700493,7000316,60015,700177,100
2024-06-2812,100519,0000321,40012,100197,600
2024-06-2111,700518,700100318,20011,600200,500
2024-06-1414,500532,500100322,60014,400209,900
2024-06-0712,700548,400100332,30012,600216,100
2024-05-3110,000566,000100333,9009,900232,100
2024-05-245,700592,3000336,6005,700255,700
2024-05-179,700594,3000350,5009,700243,800
2024-05-1013,300620,3000343,00013,300277,300
2024-05-025,900619,9000361,1005,900258,800
2024-04-2616,400628,5000385,00016,400243,500
2024-04-1914,500665,2000431,90014,500233,300
2024-04-1215,200657,1000425,20015,200231,900
2024-04-0515,500736,1000507,70015,500228,400
2024-03-2914,900818,1000613,30014,900204,800
2024-03-2216,100807,8000610,00016,100197,800
2024-03-1514,600810,9000623,90014,600187,000
2024-03-0813,500788,4000597,30013,500191,100
2024-03-0119,400630,2000469,80019,400160,400
2024-02-2219,000619,0000464,00019,000155,000
2024-02-1620,500571,4000424,80020,500146,600
2024-02-0922,200604,600100452,10022,100152,500
2024-02-0215,600527,000100356,80015,500170,200
2024-01-2618,400489,500100325,50018,300164,000
2024-01-1920,700449,900100311,60020,600138,300
2024-01-1227,200427,300100289,70027,100137,600

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-06-03 MERRILL LYNCH INTERNATIONAL126,0061.02%15,1001,0151,0151,0081,009101,400
2025-06-02 MERRILL LYNCH INTERNATIONAL110,9060.90%20,5001,0321,0381,0131,013108,200
2025-06-02 Nomura International plc91,3360.74%7,5231,0321,0381,0131,013108,200
2025-05-30 MERRILL LYNCH INTERNATIONAL90,4060.73%2,4001,0321,0351,0181,03199,100
2025-05-29 MERRILL LYNCH INTERNATIONAL88,0060.71%4,3001,0441,0491,0301,04062,100
2025-05-28 MERRILL LYNCH INTERNATIONAL83,7060.68%-4,5001,0421,0561,0281,042156,100
2025-05-28 Nomura International plc83,8130.68%-6,3611,0421,0561,0281,042156,100
2025-05-27 MERRILL LYNCH INTERNATIONAL88,2060.72%5,6001,0341,0441,0291,03684,000
2025-05-26 MERRILL LYNCH INTERNATIONAL82,6060.67%9001,0111,0331,0111,02769,700
2025-05-23 MERRILL LYNCH INTERNATIONAL81,7060.66%2,7001,0291,0371,0091,00968,700
2025-05-22 MERRILL LYNCH INTERNATIONAL79,0060.64%3,0001,0051,0169981,007147,900
2025-05-21 MERRILL LYNCH INTERNATIONAL76,0060.62%10,0001,0271,0361,0131,01490,500
2025-05-21 Nomura International plc90,1740.73%15,9071,0271,0361,0131,01490,500
2025-05-19 MERRILL LYNCH INTERNATIONAL66,0060.53%1,0251,0321,0051,027181,900
2025-05-19 Nomura International plc74,2670.60%1,0251,0321,0051,027181,900
2025-02-18 野村證券株式会社60,6760.49%-12,3001,4481,4641,4421,45441,600
2025-02-06 野村證券株式会社72,9760.59%-7,8001,4071,4501,3911,450128,900
2025-02-06 野村證券株式会社72,9760.59%-7,8001,4071,4501,3911,450128,900
2025-02-05 野村證券株式会社80,7760.65%1,3801,4121,3791,40170,600
2025-02-05 野村證券株式会社80,7760.65%-15,9001,3801,4121,3791,40170,600
2025-01-29 野村證券株式会社96,6760.78%-1,8001,3651,3821,3561,37553,000
2025-01-20 野村證券株式会社98,4760.80%10,7001,2651,2941,2561,29238,000
2025-01-15 野村證券株式会社87,7760.71%13,1001,2901,3001,2771,28116,100
2024-12-27 野村證券株式会社74,6760.60%3,4001,2891,3131,2891,31342,600
2024-12-11 野村證券株式会社71,2760.58%-3,0001,2961,2961,2781,28916,800
2024-12-06 野村證券株式会社74,2760.60%8,9001,2651,2651,2411,25943,400
2024-11-15 野村證券株式会社65,3760.53%1,2481,3251,2411,31968,800
2024-09-20 Integrated Core Strategies (Asia) Pte. Ltd.18,9550.15%-56,6821,4841,4851,4401,469244,600
2024-09-17 Integrated Core Strategies (Asia) Pte. Ltd.75,6370.61%12,2001,4261,4331,3821,41151,100
2024-09-10 Integrated Core Strategies (Asia) Pte. Ltd.63,4370.51%1,3351,3801,3351,37534,900
2024-09-04 野村證券株式会社60,0760.49%-13,1001,3941,4161,3891,40752,500
2024-08-26 野村證券株式会社73,1760.59%-11,4001,3731,4051,3681,38469,400
2024-08-13 野村證券株式会社84,5760.69%-2,5001,2071,2251,1891,19751,200
2024-08-09 野村證券株式会社87,0760.71%2,2001,2051,2601,1631,204193,900
2024-08-08 野村證券株式会社84,8760.69%-9,0001,0981,1311,0841,105100,900
2024-07-31 野村證券株式会社93,8760.76%9,0001,3161,3401,2901,33952,600
2024-07-30 野村證券株式会社84,8760.69%-8001,3651,3661,3291,32932,100
2024-07-22 野村證券株式会社85,6760.70%2,5001,4051,4361,3851,38539,100
2024-07-17 野村證券株式会社83,1760.68%-11,2001,4711,4961,4681,47645,100
2024-07-12 GOLDMAN SACHS INTERNATIONAL55,7490.45%-12,7001,4421,4801,4421,475111,100
2024-07-11 GOLDMAN SACHS INTERNATIONAL68,4490.56%1,4281,4371,4101,43743,200
2024-07-09 GOLDMAN SACHS INTERNATIONAL82,3490.67%-12,7001,4281,4481,4041,41167,500
2024-07-08 GOLDMAN SACHS INTERNATIONAL95,0490.77%-7,3001,4161,4491,3911,42584,500
2024-07-05 GOLDMAN SACHS INTERNATIONAL102,3490.83%-18,1001,3661,4321,3661,432147,400
2024-07-02 GOLDMAN SACHS INTERNATIONAL120,4490.98%-2,5001,3541,3581,3361,35535,500
2024-06-27 GOLDMAN SACHS INTERNATIONAL122,9491.00%1,0001,3501,3741,3281,374131,900
2024-06-24 GOLDMAN SACHS INTERNATIONAL121,9490.99%-7,1001,3101,3101,2501,27174,700
2024-06-14 GOLDMAN SACHS INTERNATIONAL129,0491.07%-4,5001,2241,3001,2211,30074,500
2024-06-13 GOLDMAN SACHS INTERNATIONAL133,5491.11%1,7001,2651,2761,2541,25436,600
2024-06-12 GOLDMAN SACHS INTERNATIONAL131,8491.09%-2,7001,2681,2841,2601,26132,700
2024-06-12 野村證券株式会社94,3760.78%-2,9001,2681,2841,2601,26132,700
2024-05-23 野村證券株式会社97,2760.81%10,4001,2911,2921,1941,195175,700
2024-05-22 GOLDMAN SACHS INTERNATIONAL134,5491.12%11,5001,2051,2881,2051,275146,000
2024-05-15 GOLDMAN SACHS INTERNATIONAL123,0491.02%13,3001,3221,3261,2511,268153,200
2024-05-13 野村證券株式会社86,8760.72%13,4001,2391,2781,1971,226204,600
2024-05-13 GOLDMAN SACHS INTERNATIONAL109,7490.91%4,1001,2391,2781,1971,226204,600
2024-05-09 GOLDMAN SACHS INTERNATIONAL105,6490.88%-3,8001,1981,1981,1581,186122,600
2024-05-08 GOLDMAN SACHS INTERNATIONAL109,4490.91%2,2001,1531,1991,1391,177129,500
2024-05-07 GOLDMAN SACHS INTERNATIONAL107,2490.89%-8001,1521,1791,1501,166103,500
2024-05-01 野村證券株式会社73,4760.61%6,1001,1511,1511,1201,13267,800
2024-04-30 野村證券株式会社67,3760.56%1,1871,1871,1571,16293,500
2024-04-26 GOLDMAN SACHS INTERNATIONAL108,0490.90%10,1001,1951,2011,1631,170124,300
2024-04-19 GOLDMAN SACHS INTERNATIONAL97,9490.82%5,9001,1681,1721,1331,14883,400
2024-03-25 GOLDMAN SACHS INTERNATIONAL92,0490.77%-5,7001,2701,2841,2601,26445,600
2024-03-06 GOLDMAN SACHS INTERNATIONAL97,7490.82%2,9001,2661,2791,2351,26985,000
2024-03-05 GOLDMAN SACHS INTERNATIONAL94,8490.79%-10,8001,2571,2941,2371,280169,100

TDnet更新情報

報告日strtime銘柄タイトル
2025052216:00Ubicom 役員の異動に関するお知らせ
2025050915:01Ubicom (訂正・数値データ訂正)「2025年3月期 決算短信〔日本基準〕(連結)」の一部訂正について
2025050816:00Ubicom 2025年3月期 決算短信(日本基準)(連結)
2025050816:00Ubicom 2025年3月期 決算説明資料
2025020616:00Ubicom 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2025020616:00Ubicom 2025年3月期第3四半期決算説明資料
2025012717:00Ubicom 連結子会社から配当金受領に関するお知らせ
2025012716:00Ubicom 連結子会社から配当金受領に関するお知らせ
2025012716:00Ubicom 連結子会社から配当金受領に関するお知らせ
2024110715:00Ubicom 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110715:00Ubicom 20期記念配当および 2025年3月期の配当予想の修正ならびに剰余金の配当(中間配当)の決定のお知らせ
2024110715:08Ubicom 2025年3月期第2四半期(中間期)決算説明資料
2024080816:00Ubicom 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024080816:00Ubicom 2025年3月期第1四半期決算説明資料
2024071116:00Ubicom (訂正)「上場維持基準への適合に向けた計画書」の一部訂正について
2024062616:30Ubicom 上場維持基準への適合に向けた計画書
2024062616:25Ubicom 当社の組織変更および人事異動ならびに当社連結子会社の役員の異動に関するお知らせ
2024052316:00Ubicom 役員の異動に関するお知らせ
2024052316:00Ubicom 定款の一部変更に関するお知らせ
2024050916:00Ubicom 2024年3月期 決算短信(日本基準)(連結)
2024050916:00Ubicom 通期連結業績予想と実績値との差異および個別業績の前期実績値との差異に関するお知らせ
2024050916:00Ubicom 2024年3月期 決算説明資料
2024041816:00Ubicom 組織変更および人事異動に関するお知らせ
2024032616:00Ubicom 連結子会社からの配当金受領に関するお知らせ
2024032116:00Ubicom 2024年3月期 剰余金の配当予想に関するお知らせ
2024020816:40Ubicom 2024年3月期第3四半期決算説明資料
2024020816:40Ubicom 2024年3月期第3四半期決算短信〔日本基準〕(連結)
2024020511:00Ubicom オージス総研との資本業務提携に関するお知らせ
2024020513:30Ubicom (訂正)「オージス総研との資本業務提携に関するお知らせ」の一部訂正について
2024013116:30Ubicom Ubicomホールディングスのメディカル子会社エーアイエスの株式会社エーシーエスとのOEM供給に関する業務提携契約の締結のお知らせ
2024011916:00Ubicom 連結子会社から配当金受領に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VKRO3602025-04-08 11:23株式会社UBICOMホールディングスFOUR SEASONS ASIA INVESTMENT PTE LTD訂正報告書(大量保有報告書・変更報告書)
S100VKZQ3602025-04-08 10:44株式会社UBICOMホールディングスFOUR SEASONS ASIA INVESTMENT PTE LTD訂正報告書(大量保有報告書・変更報告書)
S100VHPD3502025-03-31 14:19株式会社UBICOMホールディングスFOUR SEASONS ASIA INVESTMENT PTE LTD変更報告書
S100VCDL3602025-03-05 14:11株式会社UBICOMホールディングスFOUR SEASONS ASIA INVESTMENT PTE LTD訂正報告書(大量保有報告書・変更報告書)
S100V9I83602025-02-18 11:26株式会社UBICOMホールディングスFOUR SEASONS ASIA INVESTMENT PTE LTD訂正報告書(大量保有報告書・変更報告書)
S100V8113502025-02-13 13:09株式会社UBICOMホールディングスFOUR SEASONS ASIA INVESTMENT PTE LTD大量保有報告書
S100TE9N3502024-05-15 15:00株式会社Ubicomホールディングス青木 正之変更報告書

企業サイト更新情報