[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/小売業】 売上高:75340 当期純利益:3990 総資産:64920 時価:72億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 3,415 | 3,490 | 3,400 | 3,490 | 9,000 | 4,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250826 | 3,490 | 3,495 | 3,470 | 3,480 | 4,800 | -4,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 13% |
| 20250819 | 3,395 | 3,420 | 3,385 | 3,395 | 3,100 | 300 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 11% |
| 20250820 | 3,415 | 3,425 | 3,390 | 3,395 | 3,600 | 500 | 100% | -- | 1114 | 0 | 0 | 99% | 11% |
| 20250821 | 3,420 | 3,420 | 3,400 | 3,400 | 2,000 | -1,600 | 100% | ▲ | 8222 | 0 | 0 | 99% | 11% |
| 20250822 | 3,400 | 3,410 | 3,395 | 3,410 | 4,700 | 2,700 | 100% | ▲▲ | 7771 | 0 | 0 | 100% | 11% |
| 20250818 | 3,360 | 3,395 | 3,355 | 3,370 | 2,800 | 1,500 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 10% |
| 20250827 | 3,500 | 3,500 | 3,480 | 3,485 | 7,400 | 2,600 | 100% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250917 | 3,100 | 3,120 | 3,070 | 3,120 | 8,700 | 5,200 | 101% | ▲ | 7771 | 0 | 0 | 89% | 2% |
| 20250918 | 3,120 | 3,120 | 3,085 | 3,105 | 3,600 | -5,100 | 100% | ▼ | 5228 | 0 | 0 | 89% | 1% |
| 20250916 | 3,135 | 3,135 | 3,075 | 3,080 | 3,500 | -3,000 | 99% | ▼ | 2228 | 0 | 0 | 88% | 1% |
| 20250912 | 3,080 | 3,100 | 3,060 | 3,100 | 6,500 | 4,800 | 101% | ▲ | 1411 | 0 | 0 | 89% | 1% |
| 20250903 | 3,100 | 3,125 | 3,070 | 3,070 | 2,800 | -8,000 | 100% | -- | 5255 | 0 | 0 | 88% | 0% |
| 20250904 | 3,080 | 3,080 | 3,060 | 3,060 | 4,100 | 1,300 | 100% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250905 | 3,065 | 3,080 | 3,065 | 3,070 | 3,600 | -500 | 100% | ▲ | 5282 | 0 | 0 | 88% | 0% |
| 20250908 | 3,085 | 3,085 | 3,070 | 3,075 | 3,900 | 300 | 100% | ▲▲ | 1111 | 0 | 0 | 88% | 0% |
| 20250909 | 3,080 | 3,085 | 3,065 | 3,075 | 3,500 | -400 | 100% | -- | 5885 | 0 | 0 | 88% | 0% |
| 20250910 | 3,080 | 3,080 | 3,065 | 3,075 | 2,300 | -1,200 | 100% | -- | 8555 | 0 | 0 | 88% | 0% |
| 20250911 | 3,075 | 3,080 | 3,060 | 3,060 | 1,700 | -600 | 100% | ▼ | 5888 | 0 | 0 | 88% | 0% |
| 20250902 | 3,100 | 3,125 | 3,065 | 3,070 | 10,800 | 3,000 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250901 | 3,125 | 3,135 | 3,090 | 3,100 | 7,800 | -3,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250829 | 3,210 | 3,220 | 3,120 | 3,120 | 11,100 | -25,500 | 97% | ▼▼ | 8228 | 0 | 0 | 89% | 0% |
| 20250828 | 3,185 | 3,300 | 3,110 | 3,210 | 36,600 | 29,200 | 92% | ▼ | 7777 | 0 | 0 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 7,200 | 0 | 2,300 | 0 | 4,900 | 0 |
| 2025-08-29 | 14,400 | 0 | 7,400 | 0 | 7,000 | 0 |
| 2025-09-05 | 19,800 | 0 | 8,900 | 0 | 10,900 | 0 |
| 2025-09-12 | 17,600 | 0 | 8,600 | 0 | 9,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-12-02 13:30 | S100UUQO | 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） |
| 2024-12-11 09:25 | S100UX6Y | 糸井 重里 | 変更報告書 |
| 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） |
| 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） |