[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:98億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 3,450 | 3,450 | 3,305 | 3,390 | 2,600 | 1,900 | 98% | ▼ | 7777 | 0 | 14 | 93% | 0% |
| 20260318 | 3,465 | 3,480 | 3,465 | 3,465 | 1,300 | 700 | 100% | -- | 7474 | 0 | 16 | 95% | 0% |
| 20260319 | 3,465 | 3,470 | 3,465 | 3,470 | 700 | -600 | 100% | ▲ | 8552 | 0 | 15 | 95% | 0% |
| 20260324 | 3,475 | 3,475 | 3,425 | 3,460 | 300 | -2,300 | 102% | ▲ | 2222 | 0 | 13 | 95% | 2% |
| 20260325 | 3,495 | 3,495 | 3,475 | 3,475 | 2,100 | 1,800 | 100% | ▲▲ | 1111 | 0 | 14 | 95% | 3% |
| 20260317 | 3,495 | 3,495 | 3,465 | 3,465 | 600 | -300 | 100% | -- | 8525 | 0 | 19 | 95% | 0% |
| 20260414 | 4,200 | 4,200 | 3,930 | 4,050 | 21,600 | -18,800 | 95% | ▼ | 8828 | 0 | 0 | 95% | 19% |
| 20260327 | 3,450 | 3,450 | 3,430 | 3,450 | 600 | -100 | 99% | ▼ | 8588 | 0 | 10 | 96% | 2% |
| 20260326 | 3,475 | 3,480 | 3,430 | 3,475 | 700 | -1,400 | 100% | -- | 8885 | 0 | 11 | 97% | 3% |
| 20260417 | 4,215 | 4,275 | 4,170 | 4,225 | 2,700 | -400 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 25% |
| 20260410 | 3,650 | 3,650 | 3,545 | 3,570 | 4,300 | 2,200 | 98% | ▼ | 4717 | 0 | 2 | 98% | 5% |
| 20260402 | 3,495 | 3,500 | 3,470 | 3,470 | 1,600 | 1,000 | 99% | ▼▼▼ | 4177 | 0 | 8 | 98% | 2% |
| 20260401 | 3,500 | 3,500 | 3,465 | 3,490 | 600 | 400 | 100% | ▼▼ | 4717 | 0 | 9 | 98% | 3% |
| 20260331 | 3,470 | 3,500 | 3,470 | 3,500 | 200 | -1,300 | 99% | ▼ | 8228 | 0 | 8 | 98% | 3% |
| 20260330 | 3,400 | 3,530 | 3,400 | 3,525 | 1,500 | 900 | 102% | ▲ | 1771 | 0 | 8 | 98% | 4% |
| 20260403 | 3,470 | 3,515 | 3,470 | 3,515 | 800 | -800 | 101% | ▲ | 2582 | 0 | 5 | 99% | 4% |
| 20260406 | 3,515 | 3,545 | 3,515 | 3,545 | 900 | 100 | 101% | ▲▲ | 1111 | 0 | 6 | 100% | 5% |
| 20260407 | 3,580 | 3,580 | 3,550 | 3,570 | 1,200 | 300 | 101% | ▲▲▲ | 1111 | 0 | 5 | 100% | 5% |
| 20260408 | 3,580 | 3,645 | 3,535 | 3,600 | 1,700 | 500 | 101% | ▲▲▲▲ | 1741 | 0 | 4 | 100% | 6% |
| 20260409 | 3,605 | 3,650 | 3,605 | 3,650 | 2,100 | 400 | 101% | ▲▲▲▲▲ | 1111 | 0 | 3 | 100% | 8% |
| 20260413 | 4,050 | 4,270 | 4,015 | 4,270 | 40,400 | 36,100 | 120% | ▲ | 1111 | 20 | 1 | 100% | 26% |
| 20260415 | 4,100 | 4,300 | 4,050 | 4,300 | 14,800 | -6,800 | 106% | ▲ | 2282 | 0 | 0 | 100% | 27% |
| 20260416 | 4,230 | 4,285 | 4,155 | 4,285 | 3,100 | -11,700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 26% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 9,100 | 0 | 8,600 | 0 | 500 | 0 |
| 2026-03-27 | 8,900 | 0 | 8,100 | 0 | 800 | 0 |
| 2026-04-03 | 7,900 | 0 | 7,300 | 0 | 600 | 0 |
| 2026-04-10 | 8,400 | 0 | 6,200 | 0 | 2,200 | 0 |