[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:349億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,664 | 1,664 | 1,650 | 1,658 | 61,000 | -1,300 | 99% | ▼ | 8888 | 51 | 0 | 98% | 4% |
| 20250801 | 1,653 | 1,663 | 1,646 | 1,655 | 99,100 | 63,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20250806 | 1,615 | 1,618 | 1,605 | 1,612 | 75,700 | -51,800 | 100% | ▼▼▼ | 8288 | 24 | 0 | 97% | 1% |
| 20250807 | 1,619 | 1,619 | 1,600 | 1,602 | 79,200 | 3,500 | 99% | ▼▼▼▼ | 1717 | 24 | 0 | 97% | 1% |
| 20250813 | 1,602 | 1,605 | 1,596 | 1,600 | 99,300 | 10,400 | 100% | ▼▼ | 7777 | 0 | 8 | 97% | 0% |
| 20250827 | 1,672 | 1,675 | 1,657 | 1,675 | 62,300 | 17,300 | 100% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20250826 | 1,690 | 1,694 | 1,670 | 1,672 | 45,000 | -39,400 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20250825 | 1,697 | 1,702 | 1,682 | 1,687 | 84,400 | -2,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250822 | 1,670 | 1,691 | 1,666 | 1,691 | 87,000 | 40,100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250821 | 1,675 | 1,675 | 1,656 | 1,670 | 46,900 | -14,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 4% |
| 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% |
| 20250818 | 1,611 | 1,650 | 1,611 | 1,643 | 159,900 | 80,200 | 102% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250815 | 1,607 | 1,613 | 1,598 | 1,604 | 79,700 | -1,900 | 100% | ▼ | 2828 | 0 | 6 | 97% | 1% |
| 20250814 | 1,603 | 1,610 | 1,601 | 1,607 | 81,600 | -17,700 | 100% | ▲ | 2222 | 0 | 7 | 97% | 1% |
| 20250728 | 1,630 | 1,652 | 1,630 | 1,650 | 76,900 | 31,300 | 101% | ▲▲▲▲▲ | 1141 | 0 | 0 | 100% | 4% |
| 20250812 | 1,608 | 1,611 | 1,601 | 1,601 | 88,900 | 30,700 | 100% | ▼ | 7717 | 0 | 9 | 97% | 1% |
| 20250808 | 1,607 | 1,614 | 1,602 | 1,606 | 58,200 | -21,000 | 100% | ▲ | 8282 | 0 | 10 | 97% | 1% |
| 20250805 | 1,631 | 1,631 | 1,600 | 1,613 | 127,500 | 77,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250804 | 1,640 | 1,652 | 1,626 | 1,650 | 50,000 | -49,100 | 100% | ▼ | 8888 | 0 | 0 | 100% | 4% |
| 20250731 | 1,644 | 1,655 | 1,641 | 1,653 | 35,700 | 4,200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250730 | 1,648 | 1,653 | 1,633 | 1,637 | 31,500 | -13,800 | 99% | ▼▼ | 5588 | 0 | 0 | 99% | 3% |
| 20250729 | 1,650 | 1,653 | 1,633 | 1,648 | 45,300 | -31,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-05 | 2148 | GOLDMAN SACHS INTERNATIONAL | 128,960 | 1% | ▲ | 23,500 |
| 2025-08-07 | 2148 | GOLDMAN SACHS INTERNATIONAL | 160,360 | 1% | ▲ | 31,400 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 75,800 | 7,100 | 54,300 | 7,100 | 21,500 | 0 |
| 2025-08-08 | 102,800 | 7,100 | 61,900 | 7,100 | 40,900 | 0 |
| 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 |
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） |