[3560]ほぼ日:【生活関連】人気サイト「ほぼ日刊イトイ新聞」を
Yahoo! 【スタンダード/27小売業】 売上高:75340 当期純利益:3990 総資産:64920 時価:81億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 3,400 | 3,430 | 3,350 | 3,370 | 2,900 | 0 | 99% | ▼ | 2528 | 0 | 13 | 99% | 9% |
| 20251223 | 3,410 | 3,410 | 3,350 | 3,380 | 900 | -2,000 | 100% | ▲ | 8522 | 0 | 12 | 99% | 9% |
| 20251224 | 3,395 | 3,420 | 3,380 | 3,400 | 2,400 | 1,500 | 101% | ▲▲ | 1171 | 0 | 11 | 100% | 10% |
| 20251225 | 3,455 | 3,455 | 3,390 | 3,405 | 5,300 | 2,900 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251226 | 3,430 | 3,450 | 3,420 | 3,420 | 1,300 | -4,000 | 100% | ▲▲▲▲ | 8282 | 0 | 9 | 100% | 7% |
| 20251229 | 3,420 | 3,480 | 3,405 | 3,410 | 3,700 | 2,400 | 100% | ▼ | 1777 | 0 | 8 | 100% | 7% |
| 20251230 | 3,410 | 3,450 | 3,400 | 3,435 | 1,900 | -1,800 | 101% | ▲ | 8882 | 0 | 7 | 100% | 7% |
| 20260105 | 3,480 | 3,495 | 3,450 | 3,455 | 5,700 | 3,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260106 | 3,490 | 3,550 | 3,460 | 3,550 | 7,000 | 1,300 | 103% | ▲▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20260107 | 3,550 | 3,550 | 3,475 | 3,475 | 2,100 | -4,900 | 98% | ▼ | 5228 | 0 | 0 | 98% | 8% |
| 20260108 | 3,480 | 3,525 | 3,475 | 3,475 | 1,900 | -200 | 100% | -- | 8585 | 0 | 0 | 98% | 8% |
| 20260109 | 3,500 | 3,515 | 3,500 | 3,500 | 1,800 | -100 | 101% | ▲ | 8222 | 0 | 0 | 99% | 8% |
| 20260113 | 3,600 | 3,735 | 3,600 | 3,620 | 9,600 | 7,800 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20260114 | 3,620 | 3,645 | 3,580 | 3,605 | 3,600 | -6,000 | 100% | ▼ | 8828 | 0 | 0 | 100% | 12% |
| 20260115 | 3,605 | 3,605 | 3,555 | 3,565 | 1,300 | -2,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20260116 | 3,550 | 3,550 | 3,400 | 3,415 | 6,200 | 4,900 | 96% | ▼▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20260119 | 3,440 | 3,445 | 3,400 | 3,420 | 2,500 | -3,700 | 100% | ▲ | 8582 | 0 | 0 | 94% | 3% |
| 20260120 | 3,420 | 3,500 | 3,420 | 3,500 | 1,000 | -1,500 | 102% | ▲▲ | 2282 | 0 | 0 | 97% | 4% |
| 20260121 | 3,505 | 3,590 | 3,505 | 3,550 | 2,500 | 1,500 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20260122 | 3,550 | 3,580 | 3,550 | 3,550 | 1,800 | -700 | 100% | -- | 8225 | 0 | 0 | 98% | 5% |
| 20260123 | 3,600 | 3,600 | 3,500 | 3,525 | 2,000 | 200 | 99% | ▼ | 1717 | 0 | 0 | 97% | 4% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8,000 | 0 | 7,000 | 0 | 1,000 | 0 |
| 2026-01-09 | 7,100 | 0 | 6,100 | 0 | 1,000 | 0 |
| 2025-12-26 | 7,600 | 0 | 6,200 | 0 | 1,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-20 15:37 | S100VYAA | レオス・キャピタルワークス株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-07 15:39 | S100VC69 | レオス・キャピタルワークス株式会社 | 変更報告書（特例対象株券等） |
| 2024-12-11 09:25 | S100UX6Y | 糸井 重里 | 変更報告書 |
| 2024-12-11 09:16 | S100UX6W | 糸井 重里 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-12-02 13:30 | S100UUQO | 糸井 重里 | 変更報告書 |