[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:322億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 1,556 | 1,579 | 1,556 | 1,576 | 42,900 | -22,300 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20251127 | 1,535 | 1,540 | 1,528 | 1,531 | 65,400 | -33,100 | 100% | ▲ | 8822 | 0 | 0 | 95% | 1% |
| 20251126 | 1,533 | 1,545 | 1,530 | 1,530 | 98,500 | 46,800 | 100% | ▼▼ | 7177 | 0 | 0 | 95% | 1% |
| 20251125 | 1,542 | 1,546 | 1,529 | 1,532 | 51,700 | -17,900 | 99% | ▼ | 2228 | 0 | 0 | 94% | 1% |
| 20251121 | 1,510 | 1,540 | 1,510 | 1,540 | 69,600 | 1,600 | 102% | ▲ | 1771 | 0 | 0 | 95% | 2% |
| 20251119 | 1,530 | 1,538 | 1,520 | 1,521 | 94,200 | -50,800 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251118 | 1,566 | 1,567 | 1,523 | 1,529 | 145,000 | 103,200 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251117 | 1,576 | 1,576 | 1,561 | 1,573 | 41,800 | -8,000 | 100% | ▲ | 2822 | 0 | 0 | 97% | 1% |
| 20251114 | 1,568 | 1,573 | 1,566 | 1,568 | 49,800 | 8,200 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251113 | 1,580 | 1,583 | 1,568 | 1,572 | 41,600 | -1,300 | 100% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20251027 | 1,617 | 1,627 | 1,611 | 1,627 | 58,900 | 20,700 | 101% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20251111 | 1,566 | 1,573 | 1,555 | 1,556 | 65,200 | 16,900 | 99% | ▼ | 4777 | 0 | 0 | 96% | 0% |
| 20251110 | 1,570 | 1,573 | 1,561 | 1,566 | 48,300 | -6,700 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251107 | 1,556 | 1,568 | 1,552 | 1,565 | 55,000 | 4,100 | 101% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251106 | 1,565 | 1,576 | 1,555 | 1,555 | 50,900 | -54,100 | 100% | ▼▼▼ | 8288 | 0 | 0 | 94% | 0% |
| 20251105 | 1,590 | 1,600 | 1,551 | 1,560 | 105,000 | 9,900 | 98% | ▼▼ | 4777 | 0 | 0 | 94% | 0% |
| 20251104 | 1,599 | 1,600 | 1,571 | 1,587 | 95,100 | 58,300 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251031 | 1,604 | 1,610 | 1,601 | 1,604 | 36,800 | -14,500 | 100% | -- | 8255 | 0 | 0 | 97% | 1% |
| 20251030 | 1,604 | 1,614 | 1,598 | 1,604 | 51,300 | -30,400 | 100% | -- | 2285 | 0 | 0 | 97% | 1% |
| 20251029 | 1,610 | 1,610 | 1,588 | 1,604 | 81,700 | 14,100 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251028 | 1,628 | 1,629 | 1,607 | 1,609 | 67,600 | 8,700 | 99% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20251120 | 1,526 | 1,533 | 1,511 | 1,511 | 68,000 | -26,200 | 99% | ▼▼▼ | 8888 | 24 | 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 | |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2148 | GOLDMAN SACHS INTERNATIONAL | 169,160 | 1% | ▲ | 4,900 |
| 2025-11-06 | 2148 | GOLDMAN SACHS INTERNATIONAL | 193,460 | 1% | ▲ | 24,300 |
| 2025-11-13 | 2148 | GOLDMAN SACHS INTERNATIONAL | 212,360 | 1% | ▲ | 18,900 |
| 2025-11-20 | 2148 | GOLDMAN SACHS INTERNATIONAL | 233,360 | 1% | ▲ | 21,000 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 98,800 | 9,300 | 45,700 | 9,300 | 53,100 | 0 |
| 2025-11-07 | 106,400 | 10,200 | 47,000 | 10,200 | 59,400 | 0 |
| 2025-11-14 | 112,000 | 10,000 | 49,400 | 10,000 | 62,600 | 0 |
| 2025-11-21 | 123,500 | 9,800 | 51,700 | 9,800 | 71,800 | 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） |