| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 94% | 92% | 101% |
| 20241008 | 5,220 | 5,300 | 5,190 | 5,300 | 182,400 | 20 | 100% | 102% | 107% | ▲▲ | 99% | 95% | 93% | 93% | 102% |
| 20241009 | 5,300 | 5,370 | 5,240 | 5,270 | 208,900 | -30 | 99% | 99% | 115% | ▼ | 98% | 94% | 92% | 92% | 101% |
| 20241010 | 5,340 | 5,340 | 5,180 | 5,220 | 269,000 | -50 | 99% | 98% | 129% | ▼▼ | 94% | 91% | 91% | 91% | 100% |
| 20241011 | 5,420 | 5,500 | 5,060 | 5,120 | 866,700 | -100 | 98% | 94% | 322% | ▼▼▼ | 99% | 97% | 96% | 90% | 100% |
| 20241015 | 5,120 | 5,180 | 5,030 | 5,050 | 344,900 | -70 | 99% | 99% | 40% | ▼▼▼▼ | 100% | 99% | 98% | 88% | 100% |
| 20241016 | 5,010 | 5,090 | 4,945 | 5,010 | 349,500 | -40 | 99% | 100% | 101% | ▼▼▼▼▼ | 98% | 98% | 98% | 88% | 100% |
| 20241017 | 5,010 | 5,030 | 4,915 | 4,930 | 232,300 | -80 | 98% | 98% | 66% | ▼▼▼▼▼▼ | 99% | 96% | 99% | 86% | 100% |
| 20241018 | 4,985 | 5,060 | 4,945 | 4,955 | 206,600 | 25 | 101% | 99% | 89% | ▲ | 100% | 96% | 99% | 87% | 101% |
| 20241021 | 4,960 | 4,985 | 4,940 | 4,945 | 158,400 | -10 | 100% | 100% | 77% | ▼ | 99% | 97% | 100% | 86% | 100% |
| 20241022 | 4,975 | 5,020 | 4,880 | 4,910 | 245,300 | -35 | 99% | 99% | 155% | ▼▼ | 98% | 99% | 102% | 86% | 100% |
| 20241023 | 4,900 | 4,905 | 4,800 | 4,800 | 288,500 | -110 | 98% | 98% | 118% | ▼▼▼ | 100% | 103% | 105% | 86% | 100% |
| 20241024 | 4,725 | 4,760 | 4,680 | 4,740 | 288,200 | -60 | 99% | 100% | 100% | ▼▼▼▼ | 98% | 103% | 104% | 85% | 100% |
| 20241025 | 4,775 | 4,780 | 4,635 | 4,680 | 227,400 | -60 | 99% | 98% | 79% | ▼▼▼▼▼ | 104% | 106% | 107% | 84% | 100% |
| 20241028 | 4,640 | 4,820 | 4,635 | 4,805 | 206,300 | 125 | 103% | 104% | 91% | ▲ | 100% | 100% | 103% | 88% | 103% |
| 20241029 | 4,850 | 4,915 | 4,810 | 4,870 | 192,600 | 65 | 101% | 100% | 93% | ▲▲ | 99% | 98% | 101% | 90% | 104% |
| 20241030 | 4,920 | 4,920 | 4,810 | 4,870 | 237,800 | 0 | 100% | 99% | 123% | -- | 100% | 98% | 101% | 92% | 104% |
| 20241031 | 4,925 | 4,925 | 4,865 | 4,910 | 127,200 | 40 | 101% | 100% | 53% | ▲ | 100% | 102% | 103% | 93% | 105% |
| 20241101 | 4,810 | 4,885 | 4,785 | 4,790 | 154,700 | -120 | 98% | 100% | 122% | ▼ | 101% | 102% | 104% | 90% | 102% |
| 20241105 | 4,795 | 4,850 | 4,760 | 4,840 | 125,200 | 50 | 101% | 101% | 81% | ▲ | 100% | 101% | 102% | 91% | 103% |
| 20241106 | 4,840 | 4,905 | 4,815 | 4,840 | 179,400 | 0 | 100% | 100% | 143% | -- | 99% | 101% | 103% | 91% | 103% |
| 20241107 | 4,830 | 4,845 | 4,705 | 4,790 | 232,500 | -50 | 99% | 99% | 130% | ▼ | 102% | 101% | 102% | 91% | 102% |
| 20241108 | 4,820 | 4,945 | 4,795 | 4,905 | 217,200 | 115 | 102% | 102% | 93% | ▲ | 99% | 100% | 99% | 94% | 105% |
| 20241111 | 4,935 | 4,940 | 4,865 | 4,875 | 124,600 | -30 | 99% | 99% | 57% | ▼ | 99% | 101% | 100% | 95% | 104% |
| 20241112 | 4,880 | 4,940 | 4,825 | 4,855 | 115,500 | -20 | 100% | 99% | 93% | ▼▼ | 101% | 103% | 101% | 96% | 104% |
| 20241113 | 4,835 | 4,980 | 4,835 | 4,885 | 188,900 | 30 | 101% | 101% | 164% | ▲ | 100% | 102% | 35% | 98% | 104% |
| 20241114 | 4,855 | 4,855 | 4,785 | 4,835 | 147,100 | -50 | 99% | 100% | 78% | ▼ | 101% | 102% | 35% | 98% | 103% |
| 20241115 | 4,885 | 4,940 | 4,855 | 4,915 | 149,600 | 80 | 102% | 101% | 102% | ▲ | 100% | 101% | 35% | 99% | 105% |
| 20241118 | 4,915 | 4,980 | 4,890 | 4,920 | 196,300 | 5 | 100% | 100% | 131% | ▲▲ | 101% | 100% | 35% | 99% | 105% |
| 20241119 | 4,930 | 5,020 | 4,925 | 4,975 | 161,200 | 55 | 101% | 101% | 82% | ▲▲▲ | 99% | 96% | 34% | 100% | 106% |
| 20241120 | 5,000 | 5,030 | 4,910 | 4,940 | 195,300 | -35 | 99% | 99% | 121% | ▼ | 101% | 99% | 35% | 99% | 106% |
| 20241121 | 4,935 | 4,985 | 4,915 | 4,960 | 137,000 | 20 | 100% | 101% | 70% | ▲ | 100% | 98% | 35% | 100% | 106% |
| 20241122 | 4,960 | 4,990 | 4,900 | 4,940 | 169,100 | -20 | 100% | 100% | 123% | ▼ | 98% | 34% | 35% | 99% | 106% |
| 20241125 | 4,925 | 4,940 | 4,820 | 4,820 | 226,300 | -120 | 98% | 98% | 134% | ▼▼ | 100% | 35% | 36% | 97% | 101% |
| 20241126 | 4,800 | 4,855 | 4,760 | 4,810 | 197,000 | -10 | 100% | 100% | 87% | ▼▼▼ | 101% | 35% | 35% | 97% | 100% |
| 20241127 | 4,835 | 4,870 | 4,755 | 4,870 | 167,300 | 60 | 101% | 101% | 85% | ▲ | 102% | 106% | 107% | 98% | 102% |
| 20241128 | 1,602 | 1,635 | 1,590 | 1,635 | 535,600 | -3,235 | 34% | 102% | 320% | ▼ | 101% | 103% | 105% | 33% | 100% |
| 20241129 | 1,641 | 1,674 | 1,610 | 1,664 | 880,800 | 29 | 102% | 101% | 164% | ▲ | 99% | 100% | 102% | 33% | 102% |
| 20241202 | 1,683 | 1,695 | 1,650 | 1,661 | 683,500 | -3 | 100% | 99% | 78% | ▼ | 102% | 104% | 103% | 33% | 102% |
| 20241203 | 1,661 | 1,710 | 1,660 | 1,695 | 930,100 | 34 | 102% | 102% | 136% | ▲ | 100% | 102% | 102% | 34% | 104% |
| 20241204 | 1,689 | 1,704 | 1,675 | 1,687 | 591,500 | -8 | 100% | 100% | 64% | ▼ | 99% | 100% | 102% | 34% | 103% |
| 20241205 | 1,680 | 1,687 | 1,660 | 1,665 | 578,500 | -22 | 99% | 99% | 98% | ▼▼ | 100% | 100% | 101% | 33% | 102% |
| 20241206 | 1,681 | 1,714 | 1,677 | 1,684 | 479,900 | 19 | 101% | 100% | 83% | ▲ | 102% | 100% | 0% | 34% | 103% |
| 20241209 | 1,693 | 1,724 | 1,687 | 1,721 | 521,500 | 37 | 102% | 102% | 109% | ▲▲ | 98% | 99% | 0% | 35% | 105% |
| 20241210 | 1,718 | 1,718 | 1,675 | 1,679 | 570,600 | -42 | 98% | 98% | 109% | ▼ | 100% | 102% | 0% | 34% | 103% |
| 20241211 | 1,679 | 1,694 | 1,667 | 1,682 | 389,100 | 3 | 100% | 100% | 68% | ▲ | 100% | 101% | 0% | 34% | 103% |
| 20241212 | 1,695 | 1,706 | 1,686 | 1,687 | 463,800 | 5 | 100% | 100% | 119% | ▲▲ | 101% | 103% | 0% | 34% | 103% |
| 20241213 | 1,670 | 1,700 | 1,670 | 1,693 | 314,400 | 6 | 100% | 101% | 68% | ▲▲▲ | 100% | 101% | 0% | 34% | 104% |
| 20241216 | 1,700 | 1,710 | 1,694 | 1,701 | 315,300 | 8 | 100% | 100% | 100% | ▲▲▲▲ | 101% | 100% | 0% | 34% | 104% |
| 20241217 | 1,705 | 1,715 | 1,700 | 1,715 | 298,900 | 14 | 101% | 101% | 95% | ▲▲▲▲▲ | 100% | 0% | 0% | 35% | 105% |
| 20241218 | 1,709 | 1,714 | 1,694 | 1,707 | 248,200 | -8 | 100% | 100% | 83% | ▼ | 101% | 0% | 0% | 34% | 104% |
| 20241219 | 1,690 | 1,723 | 1,686 | 1,715 | 341,300 | 8 | 100% | 101% | 138% | ▲ | 99% | 0% | 0% | 35% | 105% |
| 20241220 | 1,720 | 1,733 | 1,702 | 1,702 | 369,500 | -13 | 99% | 99% | 108% | ▼ | % | % | % | 35% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9418 | 1 | U-NEXT HOLDINGS | USEN＆U-NEXT GROUP | 2024-12-21 14:22:55 |
| 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 |