[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/サービス業】 売上高:81000 当期純利益:14960 総資産:109980 時価:356億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 1,676 | 1,692 | 1,673 | 1,687 | 56,700 | 11,400 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250901 | 1,659 | 1,675 | 1,655 | 1,667 | 45,300 | 10,300 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250904 | 1,689 | 1,702 | 1,683 | 1,702 | 55,600 | 6,700 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250818 | 1,611 | 1,650 | 1,611 | 1,643 | 159,900 | 80,200 | 102% | ▲ | 1111 | 0 | 14 | 99% | 3% |
| 20250905 | 1,700 | 1,706 | 1,690 | 1,706 | 58,200 | 2,600 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250908 | 1,708 | 1,715 | 1,695 | 1,704 | 74,100 | 15,900 | 100% | ▼ | 1117 | 0 | 0 | 100% | 7% |
| 20250822 | 1,670 | 1,691 | 1,666 | 1,691 | 87,000 | 40,100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250903 | 1,688 | 1,696 | 1,676 | 1,688 | 48,900 | -7,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250820 | 1,666 | 1,677 | 1,653 | 1,675 | 61,500 | -68,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250819 | 1,643 | 1,672 | 1,636 | 1,664 | 130,000 | -29,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250814 | 1,603 | 1,610 | 1,601 | 1,607 | 81,600 | -17,700 | 100% | ▲ | 2222 | 0 | 7 | 97% | 1% |
| 20250825 | 1,697 | 1,702 | 1,682 | 1,687 | 84,400 | -2,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250909 | 1,716 | 1,724 | 1,689 | 1,691 | 60,300 | -13,800 | 99% | ▼▼ | 2828 | 0 | 0 | 99% | 6% |
| 20250815 | 1,607 | 1,613 | 1,598 | 1,604 | 79,700 | -1,900 | 100% | ▼ | 2828 | 0 | 6 | 97% | 1% |
| 20250812 | 1,608 | 1,611 | 1,601 | 1,601 | 88,900 | 30,700 | 100% | ▼ | 7717 | 0 | 9 | 97% | 1% |
| 20250827 | 1,672 | 1,675 | 1,657 | 1,675 | 62,300 | 17,300 | 100% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20250813 | 1,602 | 1,605 | 1,596 | 1,600 | 99,300 | 10,400 | 100% | ▼▼ | 7777 | 0 | 8 | 97% | 0% |
| 20250821 | 1,675 | 1,675 | 1,656 | 1,670 | 46,900 | -14,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 4% |
| 20250829 | 1,658 | 1,661 | 1,651 | 1,655 | 35,000 | -26,000 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 3% |
| 20250828 | 1,664 | 1,664 | 1,650 | 1,658 | 61,000 | -1,300 | 99% | ▼ | 8888 | 51 | 0 | 98% | 4% |
| 20250826 | 1,690 | 1,694 | 1,670 | 1,672 | 45,000 | -39,400 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-13 | 2148 | GOLDMAN SACHS INTERNATIONAL | 173,660 | 1% | ▲ | 13,300 |
| 2025-08-20 | 2148 | GOLDMAN SACHS INTERNATIONAL | 167,460 | 1% | ▼ | -6,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 106,000 | 7,100 | 60,700 | 7,100 | 45,300 | 0 |
| 2025-08-22 | 104,400 | 7,100 | 48,900 | 7,100 | 55,500 | 0 |
| 2025-08-29 | 86,300 | 7,100 | 44,100 | 7,100 | 42,200 | 0 |
| 2025-09-05 | 77,400 | 7,100 | 41,400 | 7,100 | 36,000 | 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） |