[2148]ＩＴメディア:【ITニュースサイト】広告、ソフトバンクグループ
Yahoo! 【プライム/33サービス業】 売上高:81000 当期純利益:14960 総資産:109980 時価:343億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250904 | 1,689 | 1,702 | 1,683 | 1,702 | 55,600 | 6,700 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250905 | 1,700 | 1,706 | 1,690 | 1,706 | 58,200 | 2,600 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250926 | 1,725 | 1,733 | 1,710 | 1,729 | 123,500 | 65,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250908 | 1,708 | 1,715 | 1,695 | 1,704 | 74,100 | 15,900 | 100% | ▼ | 1117 | 0 | 0 | 100% | 7% |
| 20250919 | 1,712 | 1,718 | 1,685 | 1,701 | 76,300 | 11,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250918 | 1,694 | 1,711 | 1,684 | 1,711 | 65,100 | 22,200 | 102% | ▲ | 1141 | 0 | 0 | 100% | 4% |
| 20250903 | 1,688 | 1,696 | 1,676 | 1,688 | 48,900 | -7,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250917 | 1,694 | 1,698 | 1,679 | 1,682 | 42,900 | -28,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20250916 | 1,659 | 1,694 | 1,649 | 1,694 | 71,400 | -800 | 103% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20250922 | 1,710 | 1,724 | 1,702 | 1,702 | 65,800 | -10,500 | 100% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20250909 | 1,716 | 1,724 | 1,689 | 1,691 | 60,300 | -13,800 | 99% | ▼▼ | 2828 | 0 | 0 | 99% | 6% |
| 20250925 | 1,703 | 1,704 | 1,694 | 1,702 | 58,100 | 16,100 | 100% | ▼ | 7177 | 0 | 0 | 99% | 3% |
| 20250911 | 1,679 | 1,680 | 1,653 | 1,654 | 65,400 | 4,600 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20250912 | 1,660 | 1,666 | 1,646 | 1,648 | 72,200 | 6,800 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20250910 | 1,692 | 1,701 | 1,678 | 1,678 | 60,800 | 500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 5% |
| 20250929 | 1,712 | 1,712 | 1,660 | 1,660 | 137,000 | 13,500 | 96% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251001 | 1,659 | 1,659 | 1,631 | 1,633 | 76,300 | 18,400 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251003 | 1,615 | 1,633 | 1,615 | 1,629 | 25,100 | -35,100 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20250924 | 1,707 | 1,707 | 1,690 | 1,703 | 42,000 | -23,800 | 100% | ▲▲ | 8882 | 0 | 0 | 100% | 3% |
| 20250930 | 1,677 | 1,680 | 1,658 | 1,664 | 57,900 | -79,100 | 100% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20251002 | 1,637 | 1,646 | 1,613 | 1,613 | 60,200 | -16,100 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 2148 | GOLDMAN SACHS INTERNATIONAL | 171,560 | 1% | ▲ | 4,100 |
| 2025-09-19 | 2148 | GOLDMAN SACHS INTERNATIONAL | 190,260 | 1% | ▲ | 18,700 |
| 2025-09-24 | 2148 | GOLDMAN SACHS INTERNATIONAL | 189,160 | 1% | ▼ | -1,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 77,400 | 7,100 | 41,400 | 7,100 | 36,000 | 0 |
| 2025-09-12 | 64,600 | 7,100 | 39,500 | 7,100 | 25,100 | 0 |
| 2025-09-19 | 63,600 | 7,100 | 38,300 | 7,100 | 25,300 | 0 |
| 2025-09-26 | 60,200 | 7,600 | 38,800 | 7,600 | 21,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-05 09:10 | S100T83K | ＳＢメディアホールディングス株式会社 | 変更報告書 |
| 2024-06-03 11:40 | S100TJQC | ＳＢメディアホールディングス株式会社 | 訂正報告書（大量保有報告書・変更報告書） |