[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:84億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260114 | 3,620 | 3,645 | 3,580 | 3,605 | 3,600 | -6,000 | 100% | ▼ | 8828 | 0 | 0 | 100% | 12% |
| 20260119 | 3,440 | 3,445 | 3,400 | 3,420 | 2,500 | -3,700 | 100% | ▲ | 8582 | 0 | 12 | 94% | 3% |
| 20260115 | 3,605 | 3,605 | 3,555 | 3,565 | 1,300 | -2,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20260127 | 3,565 | 3,580 | 3,535 | 3,580 | 500 | -2,100 | 100% | ▲▲ | 5282 | 0 | 0 | 99% | 5% |
| 20260129 | 3,580 | 3,585 | 3,555 | 3,555 | 700 | -2,000 | 99% | ▼ | 8858 | 0 | 0 | 98% | 4% |
| 20260120 | 3,420 | 3,500 | 3,420 | 3,500 | 1,000 | -1,500 | 102% | ▲▲ | 2282 | 0 | 9 | 97% | 4% |
| 20260213 | 3,640 | 3,640 | 3,620 | 3,620 | 400 | -1,400 | 99% | ▼ | 5258 | 0 | 0 | 99% | 6% |
| 20260204 | 3,635 | 3,635 | 3,635 | 3,635 | 600 | -1,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20260209 | 3,655 | 3,655 | 3,635 | 3,640 | 900 | -900 | 100% | ▼ | 5228 | 0 | 0 | 100% | 7% |
| 20260122 | 3,550 | 3,580 | 3,550 | 3,550 | 1,800 | -700 | 100% | -- | 8225 | 0 | 0 | 98% | 5% |
| 20260205 | 3,635 | 3,635 | 3,635 | 3,635 | 400 | -200 | 100% | -- | 5555 | 0 | 0 | 100% | 6% |
| 20260210 | 3,650 | 3,650 | 3,640 | 3,640 | 700 | -200 | 100% | -- | 8285 | 0 | 0 | 100% | 7% |
| 20260130 | 3,580 | 3,595 | 3,560 | 3,595 | 800 | 100 | 101% | ▲ | 1141 | 0 | 0 | 99% | 5% |
| 20260202 | 3,600 | 3,610 | 3,600 | 3,605 | 1,000 | 200 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260123 | 3,600 | 3,600 | 3,500 | 3,525 | 2,000 | 200 | 99% | ▼ | 1717 | 0 | 0 | 97% | 4% |
| 20260126 | 3,570 | 3,580 | 3,525 | 3,570 | 2,600 | 600 | 101% | ▲ | 7171 | 0 | 0 | 99% | 5% |
| 20260203 | 3,605 | 3,650 | 3,605 | 3,650 | 1,700 | 700 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260212 | 3,640 | 3,640 | 3,590 | 3,640 | 1,800 | 1,100 | 100% | -- | 7774 | 0 | 0 | 100% | 7% |
| 20260206 | 3,635 | 3,655 | 3,630 | 3,655 | 1,800 | 1,400 | 101% | ▲ | 1741 | 0 | 0 | 100% | 7% |
| 20260121 | 3,505 | 3,590 | 3,505 | 3,550 | 2,500 | 1,500 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20260128 | 3,580 | 3,600 | 3,580 | 3,580 | 2,700 | 2,200 | 100% | -- | 1114 | 0 | 0 | 99% | 5% |
| 20260116 | 3,550 | 3,550 | 3,400 | 3,415 | 6,200 | 4,900 | 96% | ▼▼▼ | 7777 | 0 | 0 | 94% | 3% |
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 |
| 2026-01-23 | 8,400 | 0 | 7,200 | 0 | 1,200 | 0 |
| 2026-01-30 | 8,300 | 0 | 7,400 | 0 | 900 | 0 |
| 2026-02-06 | 8,500 | 0 | 7,400 | 0 | 1,100 | 0 |