株式銘柄のスクリーニング「kabuu」(9418--ＵＮＥＸＴ)

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
20250310	1,685	1,696	1,666	1,670	384,200	-18	99%	99%	76%	▼▼	100%	104%	110%	91%	100%
20250311	1,651	1,662	1,630	1,657	451,700	-13	99%	100%	118%	▼▼▼	102%	105%	111%	90%	100%
20250312	1,650	1,710	1,646	1,685	516,600	28	102%	102%	114%	▲	99%	102%	108%	91%	102%
20250313	1,710	1,726	1,684	1,697	524,800	12	101%	99%	102%	▲▲	100%	103%	113%	92%	102%
20250314	1,696	1,714	1,688	1,688	335,500	-9	99%	100%	64%	▼	101%	102%	113%	91%	102%
20250317	1,703	1,724	1,702	1,716	280,900	28	102%	101%	84%	▲	101%	102%	112%	93%	104%
20250318	1,716	1,738	1,710	1,731	364,900	15	101%	101%	130%	▲▲	100%	104%	111%	94%	104%
20250319	1,740	1,760	1,736	1,741	274,300	10	101%	100%	75%	▲▲▲	100%	105%	116%	94%	105%
20250321	1,735	1,751	1,733	1,741	225,100	0	100%	100%	82%	--	99%	104%	116%	95%	105%
20250324	1,751	1,753	1,728	1,731	201,800	-10	99%	99%	90%	▼	101%	105%	120%	96%	104%
20250325	1,732	1,759	1,732	1,755	299,200	24	101%	101%	148%	▲	102%	100%	118%	97%	106%
20250326	1,766	1,815	1,766	1,804	580,700	49	103%	102%	194%	▲▲	100%	97%	115%	100%	109%
20250327	1,814	1,823	1,800	1,820	442,000	16	101%	100%	76%	▲▲▲	101%	97%	116%	100%	110%
20250328	1,805	1,827	1,801	1,818	316,100	-2	100%	101%	72%	▼	98%	98%	116%	100%	110%
20250331	1,794	1,794	1,751	1,759	543,500	-59	97%	98%	172%	▼▼	99%	99%	118%	97%	106%
20250401	1,769	1,784	1,758	1,758	259,500	-1	100%	99%	48%	▼▼▼	100%	100%	119%	97%	106%
20250402	1,750	1,757	1,725	1,753	336,500	-5	100%	100%	130%	▼▼▼▼	103%	108%	123%	96%	106%
20250403	1,700	1,752	1,699	1,751	346,800	-2	100%	103%	103%	▼▼▼▼▼	100%	105%	119%	96%	106%
20250404	1,746	1,777	1,721	1,744	782,900	-7	100%	100%	226%	▼▼▼▼▼▼	102%	112%	121%	96%	105%
20250408	1,718	1,757	1,712	1,752	571,300	8	100%	102%	73%	▲	100%	110%	122%	96%	106%
20250409	1,742	1,759	1,721	1,741	481,600	-11	99%	100%	84%	▼	101%	106%	117%	96%	105%
20250410	1,810	1,836	1,777	1,836	664,100	95	105%	101%	138%	▲	104%	110%	120%	100%	109%
20250411	1,764	1,844	1,736	1,842	1,049,100	6	100%	104%	158%	▲▲	104%	109%	115%	100%	109%
20250414	1,843	1,932	1,826	1,916	899,800	74	104%	104%	86%	▲▲▲	100%	106%	111%	100%	114%
20250415	1,916	1,917	1,884	1,910	398,200	-6	100%	100%	44%	▼	101%	109%	111%	100%	111%
20250416	1,914	1,931	1,892	1,925	407,100	15	101%	101%	102%	▲	99%	107%	109%	100%	111%
20250417	1,945	1,972	1,910	1,934	426,800	9	100%	99%	105%	▲▲	103%	107%	109%	100%	112%
20250418	1,948	2,018	1,948	2,010	671,400	76	104%	103%	157%	▲▲▲	101%	100%	106%	100%	116%
20250421	2,010	2,048	2,010	2,033	404,400	23	101%	101%	60%	▲▲▲▲	103%	101%	104%	100%	117%
20250422	2,033	2,095	2,033	2,086	688,900	53	103%	103%	170%	▲▲▲▲▲	100%	99%	102%	100%	120%
20250423	2,084	2,123	2,067	2,080	758,700	-6	100%	100%	110%	▼	96%	97%	101%	100%	119%
20250424	2,099	2,099	2,010	2,017	602,300	-63	97%	96%	79%	▼▼	100%	101%	108%	97%	116%
20250425	2,008	2,027	1,991	2,002	497,600	-15	99%	100%	83%	▼▼▼	102%	103%	109%	96%	115%
20250428	2,008	2,062	1,995	2,053	367,000	51	103%	102%	74%	▲	98%	100%	105%	98%	118%
20250430	2,076	2,081	2,035	2,042	448,800	-11	99%	98%	122%	▼	100%	104%	107%	98%	117%
20250501	2,043	2,043	2,017	2,037	219,200	-5	100%	100%	49%	▼▼	99%	104%	107%	98%	117%
20250502	2,037	2,037	1,994	2,021	356,200	-16	99%	99%	163%	▼▼▼	102%	104%	108%	97%	116%
20250507	2,026	2,083	2,021	2,066	441,500	45	102%	102%	124%	▲	100%	102%	107%	99%	119%
20250508	2,070	2,080	2,050	2,075	275,200	9	100%	100%	62%	▲▲	103%	102%	109%	99%	119%
20250509	2,070	2,140	2,063	2,122	375,800	47	102%	103%	137%	▲▲▲	98%	98%	106%	100%	122%
20250512	2,132	2,133	2,091	2,098	235,900	-24	99%	98%	63%	▼	98%	101%	107%	99%	114%
20250513	2,095	2,095	2,047	2,061	298,800	-37	98%	98%	127%	▼▼	102%	102%	109%	97%	112%
20250514	2,066	2,128	2,055	2,103	320,000	42	102%	102%	107%	▲	101%	99%	108%	99%	110%
20250515	2,085	2,099	2,065	2,099	269,400	-4	100%	101%	84%	▼	100%	97%	107%	99%	110%
20250516	2,100	2,101	2,068	2,093	216,500	-6	100%	100%	80%	▼▼	101%	99%	108%	99%	109%
20250519	2,090	2,128	2,086	2,117	304,000	24	101%	101%	140%	▲	98%	103%	107%	100%	109%
20250520	2,102	2,104	2,060	2,068	286,600	-49	98%	98%	94%	▼	98%	105%	108%	97%	103%
20250521	2,085	2,085	2,027	2,035	306,600	-33	98%	98%	107%	▼▼	101%	108%	112%	96%	102%
20250522	2,010	2,054	2,007	2,037	205,000	2	100%	101%	67%	▲	101%	106%	109%	96%	102%
20250523	2,043	2,071	2,037	2,066	210,500	29	101%	101%	103%	▲▲	103%	103%	0%	97%	103%
20250526	2,102	2,169	2,088	2,168	554,900	102	105%	103%	264%	▲▲▲	100%	101%	0%	100%	108%
20250527	2,175	2,185	2,147	2,179	290,700	11	101%	100%	52%	▲▲▲▲	99%	100%	0%	100%	109%
20250528	2,180	2,186	2,152	2,167	294,300	-12	99%	99%	101%	▼	100%	102%	0%	99%	107%
20250529	2,166	2,175	2,146	2,166	274,000	-1	100%	100%	93%	▼▼	101%	105%	0%	99%	107%
20250530	2,146	2,190	2,140	2,174	366,100	8	100%	101%	134%	▲	100%	103%	0%	100%	108%
20250602	2,190	2,217	2,174	2,188	244,500	14	101%	100%	67%	▲▲	100%	102%	0%	100%	108%
20250603	2,182	2,201	2,177	2,186	149,400	-2	100%	100%	61%	▼	102%	0%	0%	100%	107%
20250604	2,178	2,232	2,178	2,218	297,400	32	101%	102%	199%	▲	100%	0%	0%	100%	109%
20250605	2,240	2,296	2,240	2,251	540,400	33	101%	100%	182%	▲▲	99%	0%	0%	100%	111%
20250606	2,250	2,262	2,212	2,223	332,400	-28	99%	99%	62%	▼	%	%	%	99%	109%

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
2025-05-30	123,100	4,630,000	48,100	4,507,700	75,000	122,300
2025-05-23	126,500	4,772,100	47,600	4,626,000	78,900	146,100
2025-05-16	142,400	4,776,500	48,500	4,627,900	93,900	148,600
2025-05-09	143,400	4,783,600	44,100	4,637,100	99,300	146,500
2025-05-02	124,200	4,778,300	43,300	4,632,000	80,900	146,300
2025-04-25	157,400	4,798,400	42,300	4,640,700	115,100	157,700
2025-04-18	124,100	4,837,300	47,000	4,675,200	77,100	162,100
2025-04-11	62,100	4,740,700	42,700	4,569,300	19,400	171,400
2025-04-04	58,100	4,742,100	43,100	4,556,500	15,000	185,600
2025-03-28	70,100	4,794,100	43,000	4,580,100	27,100	214,000
2025-03-21	58,900	4,855,500	41,500	4,600,300	17,400	255,200
2025-03-14	63,300	4,860,800	48,600	4,598,600	14,700	262,200
2025-03-07	74,600	4,837,800	52,800	4,588,200	21,800	249,600
2025-02-28	114,900	4,778,700	79,700	4,568,500	35,200	210,200
2025-02-21	2,909,400	4,856,600	2,846,500	4,584,200	62,900	272,400
2025-02-14	1,648,300	4,841,600	1,609,200	4,581,800	39,100	259,800
2025-02-07	1,101,300	4,848,500	1,057,300	4,582,800	44,000	265,700
2025-01-31	707,000	4,981,800	660,600	4,711,100	46,400	270,700
2025-01-24	429,200	5,221,300	401,800	4,846,400	27,400	374,900
2025-01-17	340,400	5,116,800	306,500	4,805,900	33,900	310,900
2025-01-10	222,300	5,172,500	200,400	4,740,700	21,900	431,800
2024-12-27	85,600	5,131,600	61,400	4,777,800	24,200	353,800
2024-12-20	67,400	5,181,800	32,300	4,799,800	35,100	382,000
2024-12-13	68,400	5,965,000	28,800	5,560,600	39,600	404,400
2024-12-06	65,200	6,795,200	27,300	6,364,000	37,900	431,200
2024-11-29	77,100	6,837,200	32,200	6,369,800	44,900	467,400
2024-11-22	20,300	2,276,700	7,500	2,123,800	12,800	152,900
2024-11-15	32,000	2,266,800	17,900	2,120,600	14,100	146,200
2024-11-08	36,000	2,282,800	20,500	2,131,400	15,500	151,400
2024-11-01	35,300	2,290,300	20,500	2,130,100	14,800	160,200
2024-10-25	41,400	2,289,300	21,900	2,114,700	19,500	174,600
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
20250418	16:00	Ｕ－ＮＥＸＴ	当社子会社によるくこくエネルギー株式会社の株式取得に関するお知らせ
20250410	16:00	Ｕ－ＮＥＸＴ	2025年８月期第２四半期（中間期）決算短信［日本基準］（連結）
20250410	16:00	Ｕ－ＮＥＸＴ	剰余金の配当に関するお知らせ
20250410	16:00	Ｕ－ＮＥＸＴ	2025年８月期第２四半期決算説明資料
20250324	16:00	Ｕ－ＮＥＸＴ	子会社の設立に関するお知らせ
20250225	16:00	Ｕ－ＮＥＸＴ	子会社の設立に関するお知らせ
20250130	15:30	Ｕ－ＮＥＸＴ	（開示事項の変更）当社子会社における会社分割による事業承継に関する効力発生予定日変更のお知らせ
20250114	16:00	Ｕ－ＮＥＸＴ	2025年８月期　第１四半期決算短信［日本基準］（連結）
20250114	16:00	Ｕ－ＮＥＸＴ	2025年８月期　第１四半期決算説明資料
20241129	16:00	Ｕ－ＮＥＸＴ	支配株主等に関する事項について
20241129	16:00	Ｕ－ＮＥＸＴ	非上場の親会社の決算に関するお知らせ
20241024	16:00	Ｕ－ＮＥＸＴ	定款の一部変更に関するお知らせ
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

docID	docType	報告日時	企業名	提出者	報告書
S100U2M7	350	2024-07-19 09:22	株式会社Ｕ－ＮＥＸＴ　ＨＯＬＤＩＮＧＳ	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）
S100T97R	350	2024-04-15 15:16	株式会社U-NEXT HOLDINGS	光通信株式会社	変更報告書

企業サイト更新情報

code	cate	site_title	modified
9418	1	U-NEXT HOLDINGS \| USEN＆U-NEXT GROUP	2025-06-06 14:20:40
9418	2		2025-03-19 12:30:53
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--ＵＮＥＸＴ-【情報･通信業】【持ち株会社】コンテンツ配信、通信、メディアなど複数事業売上高:2763440-当期純利益:109590-総資産:2005240-時価:133594741----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

9418--ＵＮＥＸＴ-【情報･通信業】【持ち株会社】コンテンツ配信、通信、メディアなど複数事業
売上高:2763440-当期純利益:109590-総資産:2005240-時価:133594741----Yahoo