[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:337億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,677 | 1,680 | 1,658 | 1,664 | 57,900 | -79,100 | 100% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20250929 | 1,712 | 1,712 | 1,660 | 1,660 | 137,000 | 13,500 | 96% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251007 | 1,640 | 1,664 | 1,635 | 1,660 | 51,400 | -26,300 | 101% | ▲▲▲ | 2282 | 0 | 0 | 96% | 3% |
| 20251006 | 1,655 | 1,663 | 1,633 | 1,650 | 77,700 | 52,600 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 2% |
| 20251008 | 1,660 | 1,664 | 1,650 | 1,650 | 34,600 | -16,800 | 99% | ▼ | 5228 | 0 | 0 | 95% | 2% |
| 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% |
| 20251009 | 1,650 | 1,653 | 1,626 | 1,628 | 58,500 | 23,900 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251027 | 1,617 | 1,627 | 1,611 | 1,627 | 58,900 | 20,700 | 101% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20251022 | 1,618 | 1,632 | 1,618 | 1,625 | 69,600 | 37,400 | 100% | ▲▲▲ | 1111 | 40 | 0 | 94% | 2% |
| 20251021 | 1,613 | 1,623 | 1,608 | 1,618 | 32,200 | -36,400 | 100% | ▲▲ | 2582 | 0 | 0 | 94% | 2% |
| 20251023 | 1,625 | 1,625 | 1,611 | 1,616 | 60,200 | -9,400 | 99% | ▼ | 8828 | 0 | 0 | 93% | 2% |
| 20251002 | 1,637 | 1,646 | 1,613 | 1,613 | 60,200 | -16,100 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251020 | 1,614 | 1,621 | 1,608 | 1,613 | 68,600 | 23,100 | 101% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20251028 | 1,628 | 1,629 | 1,607 | 1,609 | 67,600 | 8,700 | 99% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20251024 | 1,618 | 1,618 | 1,606 | 1,606 | 38,200 | -22,000 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251029 | 1,610 | 1,610 | 1,588 | 1,604 | 81,700 | 14,100 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251015 | 1,600 | 1,603 | 1,593 | 1,601 | 42,900 | -59,400 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20251010 | 1,625 | 1,625 | 1,600 | 1,600 | 84,600 | 26,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251016 | 1,612 | 1,613 | 1,596 | 1,596 | 53,700 | 10,800 | 100% | ▼ | 1117 | 0 | 0 | 92% | 1% |
| 20251017 | 1,600 | 1,600 | 1,588 | 1,593 | 45,500 | -8,200 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251014 | 1,581 | 1,593 | 1,571 | 1,587 | 102,300 | 17,700 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-07 | 2148 | GOLDMAN SACHS INTERNATIONAL | 164,360 | 1% | ▼ | -24,800 |
| 2025-10-10 | 2148 | GOLDMAN SACHS INTERNATIONAL | 168,560 | 1% | ▲ | 4,200 |
| 2025-10-14 | 2148 | GOLDMAN SACHS INTERNATIONAL | 164,260 | 1% | ▼ | -4,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 73,500 | 7,100 | 40,300 | 7,100 | 33,200 | 0 |
| 2025-10-10 | 84,800 | 7,100 | 42,800 | 7,100 | 42,000 | 0 |
| 2025-10-17 | 92,400 | 7,300 | 43,200 | 7,300 | 49,200 | 0 |
| 2025-10-24 | 89,800 | 9,300 | 44,300 | 9,300 | 45,500 | 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） |