[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:77億円
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 |
|---|
| 20250926 | 3,200 | 3,200 | 3,045 | 3,105 | 21,500 | 8,100 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250922 | 3,135 | 3,220 | 3,135 | 3,180 | 16,400 | 9,700 | 101% | ▲▲ | 1111 | 0 | 13 | 91% | 4% |
| 20251009 | 3,260 | 3,415 | 3,230 | 3,315 | 14,200 | 7,900 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250925 | 3,255 | 3,255 | 3,200 | 3,210 | 13,400 | 5,300 | 99% | ▼ | 4117 | 0 | 0 | 92% | 5% |
| 20250917 | 3,100 | 3,120 | 3,070 | 3,120 | 8,700 | 5,200 | 101% | ▲ | 7771 | 0 | 16 | 89% | 2% |
| 20251010 | 3,315 | 3,420 | 3,305 | 3,335 | 8,200 | -6,000 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250924 | 3,180 | 3,255 | 3,180 | 3,255 | 8,100 | -8,300 | 102% | ▲▲▲ | 2222 | 0 | 0 | 93% | 6% |
| 20250919 | 3,105 | 3,135 | 3,095 | 3,135 | 6,700 | 3,100 | 101% | ▲ | 1171 | 0 | 14 | 90% | 2% |
| 20250912 | 3,080 | 3,100 | 3,060 | 3,100 | 6,500 | 4,800 | 101% | ▲ | 1411 | 0 | 7 | 89% | 1% |
| 20251008 | 3,225 | 3,250 | 3,200 | 3,230 | 6,300 | 1,300 | 100% | ▲▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251007 | 3,180 | 3,225 | 3,165 | 3,225 | 5,000 | 2,900 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 5% |
| 20251001 | 3,150 | 3,200 | 3,145 | 3,180 | 4,600 | 2,100 | 100% | ▲ | 1771 | 0 | 7 | 98% | 4% |
| 20251002 | 3,180 | 3,180 | 3,150 | 3,160 | 3,900 | -700 | 99% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20250918 | 3,120 | 3,120 | 3,085 | 3,105 | 3,600 | -5,100 | 100% | ▼ | 5228 | 0 | 15 | 89% | 1% |
| 20250916 | 3,135 | 3,135 | 3,075 | 3,080 | 3,500 | -3,000 | 99% | ▼ | 2228 | 0 | 17 | 88% | 1% |
| 20250909 | 3,080 | 3,085 | 3,065 | 3,075 | 3,500 | -400 | 100% | -- | 5885 | 0 | 10 | 88% | 0% |
| 20250929 | 3,175 | 3,180 | 3,160 | 3,180 | 3,100 | -18,400 | 102% | ▲ | 8282 | 0 | 10 | 98% | 4% |
| 20250930 | 3,180 | 3,180 | 3,170 | 3,175 | 2,500 | -600 | 100% | ▼ | 5228 | 0 | 0 | 98% | 4% |
| 20250910 | 3,080 | 3,080 | 3,065 | 3,075 | 2,300 | -1,200 | 100% | -- | 8555 | 0 | 9 | 88% | 0% |
| 20251006 | 3,155 | 3,180 | 3,155 | 3,165 | 2,100 | 200 | 100% | ▲ | 7471 | 0 | 4 | 97% | 3% |
| 20251003 | 3,180 | 3,195 | 3,155 | 3,155 | 1,900 | -2,000 | 100% | ▼▼ | 2258 | 0 | 0 | 97% | 3% |
| 20250911 | 3,075 | 3,080 | 3,060 | 3,060 | 1,700 | -600 | 100% | ▼ | 5888 | 0 | 8 | 88% | 0% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20250821 | 18:00 | ほぼ日 | 新任取締役及び独立社外取締役候補者の選任について | |
| 20251010 | 15:30 | ほぼ日 | 2025年8月期決算短信〔日本基準〕(非連結) | |
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 |
|---|
| 2025-09-12 | 17,600 | 0 | 8,600 | 0 | 9,000 | 0 |
| 2025-09-19 | 16,500 | 0 | 8,300 | 0 | 8,200 | 0 |
| 2025-09-26 | 15,700 | 0 | 6,000 | 0 | 9,700 | 0 |
| 2025-10-03 | 14,100 | 0 | 5,700 | 0 | 8,400 | 0 |
EDINET