[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:313億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 1,510 | 1,511 | 1,485 | 1,485 | 171,400 | 53,300 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251217 | 1,497 | 1,498 | 1,487 | 1,490 | 123,800 | 40,100 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251209 | 1,509 | 1,511 | 1,492 | 1,493 | 103,800 | 35,800 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251216 | 1,510 | 1,510 | 1,496 | 1,496 | 83,700 | -25,700 | 99% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20251212 | 1,495 | 1,505 | 1,494 | 1,498 | 92,700 | -78,700 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251205 | 1,507 | 1,507 | 1,499 | 1,500 | 104,400 | 34,500 | 100% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251203 | 1,509 | 1,512 | 1,500 | 1,501 | 137,800 | 16,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251208 | 1,508 | 1,512 | 1,499 | 1,506 | 68,000 | -36,400 | 100% | ▲ | 2522 | 0 | 0 | 96% | 0% |
| 20251215 | 1,503 | 1,511 | 1,500 | 1,506 | 109,400 | 16,700 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 1% |
| 20251204 | 1,504 | 1,518 | 1,504 | 1,507 | 69,900 | -67,900 | 100% | ▲ | 2282 | 0 | 0 | 96% | 0% |
| 20251210 | 1,500 | 1,512 | 1,497 | 1,510 | 118,100 | 14,300 | 101% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20251120 | 1,526 | 1,533 | 1,511 | 1,511 | 68,000 | -26,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251202 | 1,527 | 1,530 | 1,508 | 1,512 | 121,000 | -9,200 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251119 | 1,530 | 1,538 | 1,520 | 1,521 | 94,200 | -50,800 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251201 | 1,542 | 1,546 | 1,523 | 1,527 | 130,200 | 87,600 | 99% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20251118 | 1,566 | 1,567 | 1,523 | 1,529 | 145,000 | 103,200 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251126 | 1,533 | 1,545 | 1,530 | 1,530 | 98,500 | 46,800 | 100% | ▼▼ | 7177 | 0 | 0 | 95% | 1% |
| 20251127 | 1,535 | 1,540 | 1,528 | 1,531 | 65,400 | -33,100 | 100% | ▲ | 8822 | 0 | 0 | 95% | 1% |
| 20251125 | 1,542 | 1,546 | 1,529 | 1,532 | 51,700 | -17,900 | 99% | ▼ | 2228 | 0 | 0 | 94% | 1% |
| 20251128 | 1,534 | 1,547 | 1,532 | 1,540 | 42,600 | -22,800 | 101% | ▲▲ | 2282 | 0 | 0 | 96% | 2% |
| 20251121 | 1,510 | 1,540 | 1,510 | 1,540 | 69,600 | 1,600 | 102% | ▲ | 1771 | 0 | 0 | 95% | 2% |
| 20251117 | 1,576 | 1,576 | 1,561 | 1,573 | 41,800 | -8,000 | 100% | ▲ | 2822 | 0 | 0 | 97% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-11 | 2148 | Nomura International plc | 108,173 | 1% | ▲ | |
| 2025-12-11 | 2148 | モルガン・スタンレーMUFG証券株式会社 | 153,914 | 1% | ▲ | 25,500 |
| 2025-12-09 | 2148 | GOLDMAN SACHS INTERNATIONAL | 233,580 | 1% | ▲ | 9,620 |
| 2025-12-12 | 2148 | Nomura International plc | 100,284 | 0% | ▼ | -7,889 |
| 2025-12-08 | 2148 | モルガン・スタンレーMUFG証券株式会社 | 111,514 | 1% | ▲ | |
| 2025-12-15 | 2148 | モルガン・スタンレーMUFG証券株式会社 | 179,214 | 1% | ▲ | 25,300 |
| 2025-12-04 | 2148 | GOLDMAN SACHS INTERNATIONAL | 223,960 | 1% | ▼ | -9,400 |
| 2025-12-10 | 2148 | モルガン・スタンレーMUFG証券株式会社 | 128,414 | 1% | ▲ | 16,900 |
| 2025-11-20 | 2148 | GOLDMAN SACHS INTERNATIONAL | 233,360 | 1% | ▲ | 21,000 |
| 2025-12-01 | 2148 | GOLDMAN SACHS INTERNATIONAL | 233,360 | 1% | ▲ | 5,900 |
| 2025-11-21 | 2148 | GOLDMAN SACHS INTERNATIONAL | 227,460 | 1% | ▼ | -5,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 123,500 | 9,800 | 51,700 | 9,800 | 71,800 | 0 |
| 2025-11-28 | 114,000 | 9,800 | 50,600 | 9,800 | 63,400 | 0 |
| 2025-12-05 | 148,200 | 9,900 | 69,600 | 9,900 | 78,600 | 0 |
| 2025-12-12 | 160,300 | 9,800 | 65,900 | 9,800 | 94,400 | 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） |