| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 4,595 | 4,795 | 4,575 | 4,740 | 576,100 | 145 | 103% | 103% | 94% | ▲▲▲ | 102% | 108% | 114% | 100% | 112% |
| 20240726 | 4,760 | 4,965 | 4,720 | 4,865 | 499,000 | 125 | 103% | 102% | 87% | ▲▲▲▲ | 104% | 103% | 114% | 100% | 115% |
| 20240729 | 4,835 | 5,050 | 4,780 | 5,050 | 427,600 | 185 | 104% | 104% | 86% | ▲▲▲▲▲ | 101% | 92% | 111% | 100% | 120% |
| 20240730 | 5,100 | 5,150 | 5,020 | 5,140 | 317,700 | 90 | 102% | 101% | 74% | ▲▲▲▲▲▲ | 100% | 89% | 110% | 100% | 122% |
| 20240731 | 5,150 | 5,180 | 5,060 | 5,160 | 290,100 | 20 | 100% | 100% | 91% | ▲▲▲▲▲▲▲ | 97% | 94% | 113% | 100% | 122% |
| 20240801 | 5,120 | 5,120 | 4,930 | 4,960 | 293,500 | -200 | 96% | 97% | 101% | ▼ | 98% | 99% | 120% | 96% | 118% |
| 20240802 | 4,830 | 4,865 | 4,715 | 4,715 | 372,200 | -245 | 95% | 98% | 127% | ▼▼ | 95% | 110% | 131% | 91% | 112% |
| 20240805 | 4,435 | 4,510 | 4,215 | 4,230 | 659,900 | -485 | 90% | 95% | 177% | ▼▼▼ | 103% | 112% | 131% | 82% | 100% |
| 20240806 | 4,440 | 4,625 | 4,425 | 4,595 | 491,400 | 365 | 109% | 103% | 74% | ▲ | 105% | 109% | 127% | 89% | 109% |
| 20240807 | 4,575 | 4,865 | 4,525 | 4,800 | 345,400 | 205 | 104% | 105% | 70% | ▲▲ | 100% | 105% | 122% | 93% | 113% |
| 20240808 | 4,735 | 4,890 | 4,715 | 4,740 | 348,400 | -60 | 99% | 100% | 101% | ▼ | 100% | 109% | 119% | 92% | 112% |
| 20240809 | 4,880 | 4,910 | 4,820 | 4,880 | 352,900 | 140 | 103% | 100% | 101% | ▲ | 102% | 109% | 119% | 95% | 115% |
| 20240813 | 4,880 | 4,970 | 4,865 | 4,970 | 272,400 | 90 | 102% | 102% | 77% | ▲▲ | 99% | 109% | 116% | 96% | 117% |
| 20240814 | 4,990 | 5,000 | 4,910 | 4,950 | 218,800 | -20 | 100% | 99% | 80% | ▼ | 99% | 109% | 116% | 96% | 117% |
| 20240815 | 5,000 | 5,020 | 4,930 | 4,960 | 251,900 | 10 | 100% | 99% | 115% | ▲ | 103% | 105% | 113% | 96% | 117% |
| 20240816 | 5,130 | 5,300 | 5,040 | 5,300 | 441,600 | 340 | 107% | 103% | 175% | ▲▲ | 99% | 102% | 110% | 100% | 125% |
| 20240819 | 5,290 | 5,370 | 5,230 | 5,260 | 386,100 | -40 | 99% | 99% | 87% | ▼ | 101% | 103% | 108% | 99% | 124% |
| 20240820 | 5,350 | 5,450 | 5,300 | 5,430 | 305,600 | 170 | 103% | 101% | 79% | ▲ | 99% | 105% | 105% | 100% | 128% |
| 20240821 | 5,360 | 5,430 | 5,290 | 5,310 | 260,600 | -120 | 98% | 99% | 85% | ▼ | 101% | 105% | 105% | 98% | 126% |
| 20240822 | 5,350 | 5,440 | 5,340 | 5,390 | 440,800 | 80 | 102% | 101% | 169% | ▲ | 102% | 109% | 108% | 99% | 127% |
| 20240823 | 5,320 | 5,400 | 5,260 | 5,400 | 363,200 | 10 | 100% | 102% | 82% | ▲▲ | 102% | 107% | 106% | 99% | 128% |
| 20240826 | 5,400 | 5,530 | 5,370 | 5,500 | 577,900 | 100 | 102% | 102% | 159% | ▲▲▲ | 101% | 101% | 102% | 100% | 130% |
| 20240827 | 5,600 | 5,680 | 5,550 | 5,640 | 415,600 | 140 | 103% | 101% | 72% | ▲▲▲▲ | 99% | 102% | 101% | 100% | 133% |
| 20240828 | 5,660 | 5,720 | 5,530 | 5,590 | 1,139,800 | -50 | 99% | 99% | 274% | ▼ | 103% | 103% | 102% | 99% | 132% |
| 20240829 | 5,610 | 5,800 | 5,530 | 5,790 | 752,200 | 200 | 104% | 103% | 66% | ▲ | 99% | 98% | 100% | 100% | 137% |
| 20240830 | 5,740 | 5,770 | 5,600 | 5,660 | 307,400 | -130 | 98% | 99% | 41% | ▼ | 99% | 101% | 102% | 98% | 134% |
| 20240902 | 5,600 | 5,640 | 5,530 | 5,550 | 250,000 | -110 | 98% | 99% | 81% | ▼▼ | 104% | 99% | 102% | 96% | 131% |
| 20240903 | 5,600 | 5,800 | 5,570 | 5,800 | 241,800 | 250 | 105% | 104% | 97% | ▲ | 100% | 100% | 102% | 100% | 126% |
| 20240904 | 5,620 | 5,740 | 5,560 | 5,600 | 215,800 | -200 | 97% | 100% | 89% | ▼ | 101% | 101% | 103% | 97% | 118% |
| 20240905 | 5,570 | 5,720 | 5,550 | 5,640 | 171,800 | 40 | 101% | 101% | 80% | ▲ | 98% | 100% | 101% | 97% | 119% |
| 20240906 | 5,640 | 5,650 | 5,480 | 5,520 | 178,500 | -120 | 98% | 98% | 104% | ▼ | 101% | 105% | 104% | 95% | 113% |
| 20240909 | 5,350 | 5,470 | 5,320 | 5,430 | 234,900 | -90 | 98% | 101% | 132% | ▼▼ | 103% | 103% | 102% | 94% | 110% |
| 20240910 | 5,450 | 5,630 | 5,430 | 5,620 | 179,200 | 190 | 103% | 103% | 76% | ▲ | 97% | 101% | 99% | 97% | 114% |
| 20240911 | 5,580 | 5,580 | 5,350 | 5,410 | 183,100 | -210 | 96% | 97% | 102% | ▼ | 101% | 100% | 99% | 93% | 109% |
| 20240912 | 5,550 | 5,640 | 5,510 | 5,630 | 156,600 | 220 | 104% | 101% | 86% | ▲ | 97% | 102% | 97% | 97% | 107% |
| 20240913 | 5,620 | 5,620 | 5,400 | 5,440 | 174,000 | -190 | 97% | 97% | 111% | ▼ | 102% | 104% | 96% | 94% | 103% |
| 20240917 | 5,520 | 5,670 | 5,520 | 5,610 | 208,300 | 170 | 103% | 102% | 120% | ▲ | 99% | 101% | 94% | 97% | 106% |
| 20240918 | 5,630 | 5,680 | 5,490 | 5,560 | 149,100 | -50 | 99% | 99% | 72% | ▼ | 100% | 101% | 96% | 96% | 105% |
| 20240919 | 5,540 | 5,580 | 5,450 | 5,540 | 178,100 | -20 | 100% | 100% | 119% | ▼▼ | 101% | 98% | 93% | 96% | 103% |
| 20240920 | 5,680 | 5,750 | 5,550 | 5,720 | 305,400 | 180 | 103% | 101% | 171% | ▲ | 98% | 96% | 91% | 99% | 106% |
| 20240924 | 5,800 | 5,800 | 5,670 | 5,690 | 139,300 | -30 | 99% | 98% | 46% | ▼ | 94% | 98% | 94% | 98% | 105% |
| 20240925 | 5,620 | 5,660 | 5,260 | 5,270 | 398,400 | -420 | 93% | 94% | 286% | ▼▼ | 104% | 101% | 97% | 91% | 100% |
| 20240926 | 5,360 | 5,570 | 5,320 | 5,570 | 329,400 | 300 | 106% | 104% | 83% | ▲ | 99% | 94% | 91% | 96% | 106% |
| 20240927 | 5,600 | 5,620 | 5,470 | 5,550 | 206,200 | -20 | 100% | 99% | 63% | ▼ | 101% | 97% | 93% | 96% | 105% |
| 20240930 | 5,450 | 5,570 | 5,430 | 5,480 | 206,100 | -70 | 99% | 101% | 100% | ▼▼ | 100% | 97% | 92% | 94% | 104% |
| 20241001 | 5,430 | 5,470 | 5,380 | 5,430 | 127,300 | -50 | 99% | 100% | 62% | ▼▼▼ | 99% | 99% | 93% | 94% | 103% |
| 20241002 | 5,330 | 5,360 | 5,230 | 5,260 | 270,000 | -170 | 97% | 99% | 212% | ▼▼▼▼ | 98% | 99% | 92% | 91% | 100% |
| 20241003 | 5,380 | 5,390 | 5,260 | 5,290 | 140,800 | 30 | 101% | 98% | 52% | ▲ | 100% | 101% | 95% | 92% | 101% |
| 20241004 | 5,210 | 5,300 | 5,200 | 5,220 | 176,000 | -70 | 99% | 100% | 125% | ▼ | 100% | 99% | 93% | 91% | 100% |
| 20241007 | 5,270 | 5,350 | 5,240 | 5,280 | 170,800 | 60 | 101% | 100% | 97% | ▲ | 102% | 98% | 0% | 92% | 101% |
| 20241008 | 5,220 | 5,300 | 5,190 | 5,300 | 182,400 | 20 | 100% | 102% | 107% | ▲▲ | 99% | 95% | 0% | 93% | 102% |
| 20241009 | 5,300 | 5,370 | 5,240 | 5,270 | 208,900 | -30 | 99% | 99% | 115% | ▼ | 98% | 94% | 0% | 92% | 101% |
| 20241010 | 5,340 | 5,340 | 5,180 | 5,220 | 269,000 | -50 | 99% | 98% | 129% | ▼▼ | 94% | 91% | 0% | 91% | 100% |
| 20241011 | 5,420 | 5,500 | 5,060 | 5,120 | 866,700 | -100 | 98% | 94% | 322% | ▼▼▼ | 99% | 97% | 0% | 90% | 100% |
| 20241015 | 5,120 | 5,180 | 5,030 | 5,050 | 344,900 | -70 | 99% | 99% | 40% | ▼▼▼▼ | 100% | 99% | 0% | 88% | 100% |
| 20241016 | 5,010 | 5,090 | 4,945 | 5,010 | 349,500 | -40 | 99% | 100% | 101% | ▼▼▼▼▼ | 98% | 98% | 0% | 88% | 100% |
| 20241017 | 5,010 | 5,030 | 4,915 | 4,930 | 232,300 | -80 | 98% | 98% | 66% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 86% | 100% |
| 20241018 | 4,985 | 5,060 | 4,945 | 4,955 | 206,600 | 25 | 101% | 99% | 89% | ▲ | 100% | 0% | 0% | 87% | 101% |
| 20241021 | 4,960 | 4,985 | 4,940 | 4,945 | 158,400 | -10 | 100% | 100% | 77% | ▼ | 99% | 0% | 0% | 86% | 100% |
| 20241022 | 4,975 | 5,020 | 4,880 | 4,910 | 245,300 | -35 | 99% | 99% | 155% | ▼▼ | % | % | % | 86% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 56,900 | 2,258,200 | 21,300 | 2,121,300 | 35,600 | 136,900 |
| 2024-10-11 | 58,800 | 2,231,400 | 19,700 | 2,101,400 | 39,100 | 130,000 |
| 2024-10-04 | 111,500 | 2,140,600 | 47,700 | 2,073,100 | 63,800 | 67,500 |
| 2024-09-27 | 124,500 | 2,128,800 | 44,200 | 2,068,500 | 80,300 | 60,300 |
| 2024-09-20 | 142,000 | 2,073,200 | 54,500 | 2,025,600 | 87,500 | 47,600 |
| 2024-09-13 | 125,400 | 2,071,000 | 55,100 | 2,011,600 | 70,300 | 59,400 |
| 2024-09-06 | 144,500 | 2,067,300 | 55,700 | 1,991,400 | 88,800 | 75,900 |
| 2024-08-30 | 184,700 | 2,080,100 | 75,300 | 2,021,100 | 109,400 | 59,000 |
| 2024-08-23 | 1,488,300 | 2,107,000 | 1,393,600 | 2,028,700 | 94,700 | 78,300 |
| 2024-08-16 | 759,000 | 2,096,500 | 674,100 | 2,015,200 | 84,900 | 81,300 |
| 2024-08-09 | 449,800 | 2,096,500 | 409,000 | 2,017,500 | 40,800 | 79,000 |
| 2024-08-02 | 223,500 | 2,113,100 | 174,900 | 2,019,000 | 48,600 | 94,100 |
| 2024-07-26 | 167,500 | 2,194,500 | 117,500 | 2,037,700 | 50,000 | 156,800 |
| 2024-07-19 | 101,200 | 2,339,200 | 74,000 | 2,095,200 | 27,200 | 244,000 |
| 2024-07-12 | 74,400 | 2,475,400 | 58,400 | 2,154,700 | 16,000 | 320,700 |
| 2024-07-05 | 151,100 | 2,259,900 | 135,400 | 2,104,600 | 15,700 | 155,300 |
| 2024-06-28 | 128,100 | 2,274,200 | 110,200 | 2,124,600 | 17,900 | 149,600 |
| 2024-06-21 | 44,700 | 2,202,600 | 19,300 | 2,060,600 | 25,400 | 142,000 |
| 2024-06-14 | 45,800 | 2,206,800 | 19,400 | 2,069,500 | 26,400 | 137,300 |
| 2024-06-07 | 46,200 | 2,228,600 | 18,900 | 2,079,300 | 27,300 | 149,300 |
| 2024-05-31 | 40,200 | 2,251,900 | 18,100 | 2,083,800 | 22,100 | 168,100 |
| 2024-05-24 | 31,600 | 2,278,400 | 13,800 | 2,098,400 | 17,800 | 180,000 |
| 2024-05-17 | 30,800 | 2,281,100 | 13,700 | 2,101,300 | 17,100 | 179,800 |
| 2024-05-10 | 30,200 | 2,313,700 | 14,100 | 2,099,700 | 16,100 | 214,000 |
| 2024-05-02 | 28,900 | 2,333,200 | 16,100 | 2,103,100 | 12,800 | 230,100 |
| 2024-04-26 | 32,600 | 2,332,500 | 15,100 | 2,108,100 | 17,500 | 224,400 |
| 2024-04-19 | 47,600 | 2,308,500 | 15,500 | 2,085,700 | 32,100 | 222,800 |
| 2024-04-12 | 47,800 | 2,286,600 | 13,400 | 2,039,700 | 34,400 | 246,900 |
| 2024-04-05 | 41,600 | 2,116,800 | 13,000 | 1,965,300 | 28,600 | 151,500 |
| 2024-03-29 | 58,200 | 2,062,000 | 12,700 | 1,961,300 | 45,500 | 100,700 |
| 2024-03-22 | 60,000 | 2,010,700 | 13,000 | 1,949,100 | 47,000 | 61,600 |
| 2024-03-15 | 51,000 | 1,984,200 | 15,600 | 1,921,800 | 35,400 | 62,400 |
| 2024-03-08 | 54,400 | 1,993,300 | 16,500 | 1,935,300 | 37,900 | 58,000 |
| 2024-03-01 | 54,500 | 1,973,400 | 17,600 | 1,915,400 | 36,900 | 58,000 |
| 2024-02-22 | 943,100 | 2,027,000 | 871,400 | 1,951,200 | 71,700 | 75,800 |
| 2024-02-16 | 508,800 | 2,072,300 | 465,000 | 1,967,500 | 43,800 | 104,800 |
| 2024-02-09 | 360,200 | 2,091,800 | 321,400 | 1,971,000 | 38,800 | 120,800 |
| 2024-02-02 | 233,300 | 2,069,800 | 192,800 | 1,966,600 | 40,500 | 103,200 |
| 2024-01-26 | 155,900 | 2,102,200 | 114,000 | 1,972,600 | 41,900 | 129,600 |
| 2024-01-19 | 122,400 | 2,126,600 | 77,700 | 2,017,400 | 44,700 | 109,200 |
| 2024-01-12 | 98,600 | 2,169,600 | 51,600 | 2,050,900 | 47,000 | 118,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-14 | GOLDMAN SACHS INTERNATIONAL | 266,999 | 0.44% | ▼ | -43,000 | 4,990 | 5,000 | 4,910 | 4,950 | 218,800 |
| 2024-08-05 | GOLDMAN SACHS INTERNATIONAL | 309,999 | 0.51% | ▲ | 4,435 | 4,510 | 4,215 | 4,230 | 659,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 16:00 | Ｕ－ＮＥＸＴ | 2024年８月期 決算短信［日本基準］（連結） |
| 20241010 | 16:00 | Ｕ－ＮＥＸＴ | 2024年８月期 決算説明資料 |
| 20241010 | 16:00 | Ｕ－ＮＥＸＴ | 剰余金の配当に関するお知らせ |
| 20241010 | 16:00 | Ｕ－ＮＥＸＴ | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20240930 | 16:00 | Ｕ－ＮＥＸＴ | ネットムーブの株式取得による完全子会社化及びネットムーブによる住信SBIネット銀行のアクワイアリング事業の会社分割による事業承継に関するお知らせ |
| 20240724 | 16:00 | Ｕ－ＮＥＸＴ | 当社の発行体格付の引き上げに関するお知らせ |
| 20240708 | 16:00 | Ｕ－ＮＥＸＴ | 2024年８月期 第３四半期決算短信［日本基準］（連結） |
| 20240708 | 16:00 | Ｕ－ＮＥＸＴ | 2024年８月期 第３四半期決算説明資料 |
| 20240619 | 16:00 | Ｕ－ＮＥＸＴ | グループ組織再編に関するお知らせ |
| 20240409 | 16:00 | Ｕ－ＮＥＸＴ | 2024年８月期 第２四半期決算短信［日本基準］（連結） |
| 20240409 | 16:00 | Ｕ－ＮＥＸＴ | 2024年８月期 第２四半期決算説明資料 |
| 20240409 | 16:00 | Ｕ－ＮＥＸＴ | 通期業績予想の上方修正に関するお知らせ |
| 20240409 | 16:00 | Ｕ－ＮＥＸＴ | 剰余金の配当（中間配当）の実施及び配当予想の修正（増配）に関するお知らせ |
| 20240124 | 16:00 | ＵＳＥＮ ＮＥＸＴ | 商号の変更及び定款の一部変更に関するお知らせ |
| 20240112 | 16:00 | ＵＳＥＮ ＮＥＸＴ | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20240111 | 16:00 | ＵＳＥＮ ＮＥＸＴ | 2024年８月期 第１四半期決算短信［日本基準］（連結） |
| 20240111 | 16:00 | ＵＳＥＮ ＮＥＸＴ | 2024年８月期 第１四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9418 | 1 | U-NEXT HOLDINGS | USEN＆U-NEXT GROUP | 2024-10-23 04:25:05 |
| 9418 | 2 | Disclaimer | Investor Relations | U-NEXT HOLDINGS | 2024-06-19 13:50:35 |
| 9418 | 2 | 個人・機関投資家の方 お問い合わせ｜U-NEXT HOLDINGS | 2024-06-19 13:50:34 |
| 9418 | 2 | IR Schedule | Investor Relations | U-NEXT HOLDINGS | 2024-06-19 13:50:33 |
| 9418 | 2 | IR News | Investor Relations | U-NEXT HOLDINGS | 2024-06-19 13:50:32 |
| 9418 | 2 | Ratings & Corporate Bonds | Investor Relations | U-NEXT HOLDINGS | 2024-06-19 13:50:30 |
| 9418 | 2 | Analyst Coverage | Investor Relations | U-NEXT HOLDINGS | 2024-06-19 13:50:29 |
| 9418 | 2 | General Meeting of Shareholders | Investor Relations | U-NEXT HOLDINGS | 2024-06-19 13:50:28 |
| 9418 | 2 | Basic Stock Information | Investor Relations | U-NEXT HOLDINGS | 2024-06-19 13:50:27 |
| 9418 | 2 | Stock Information | Investor Relations | U-NEXT HOLDINGS | 2024-06-19 13:50:26 |