[4689]ラインヤフー:【ネット】SBヤフー、LINE
Yahoo! 【プライム/25情報･通信業】 売上高:19174780 当期純利益:1534650 総資産:91583500 時価:29976億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 421 | 425 | 416 | 422 | 37,484,900 | -13,788,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251107 | 419 | 427 | 417 | 425 | 24,532,600 | -12,952,300 | 101% | ▲ | 2282 | 0 | 0 | 91% | 1% |
| 20251110 | 426 | 431 | 425 | 429 | 16,250,100 | -8,282,500 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20251111 | 430 | 435 | 428 | 430 | 18,446,900 | 2,196,800 | 100% | ▲▲▲ | 1111 | 40 | 0 | 95% | 2% |
| 20251112 | 430 | 434 | 428 | 430 | 19,536,600 | 1,089,700 | 100% | ▼ | 7747 | 0 | 0 | 95% | 2% |
| 20251113 | 431 | 433 | 425 | 431 | 14,552,400 | -4,984,200 | 100% | ▲ | 8822 | 51 | 0 | 95% | 2% |
| 20251114 | 426 | 432 | 425 | 430 | 13,148,900 | -1,403,500 | 100% | ▼ | 8588 | 51 | 0 | 95% | 2% |
| 20251117 | 430 | 432 | 423 | 429 | 15,362,100 | 2,213,200 | 100% | ▼▼ | 7717 | 51 | 0 | 94% | 2% |
| 20251118 | 425 | 427 | 420 | 421 | 17,028,800 | 1,666,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251119 | 419 | 426 | 417 | 423 | 20,168,500 | 3,139,700 | 101% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20251120 | 422 | 425 | 417 | 419 | 17,836,200 | -2,332,300 | 99% | ▼ | 8228 | 0 | 0 | 92% | 0% |
| 20251121 | 416 | 426 | 416 | 426 | 31,840,300 | 14,004,100 | 102% | ▲ | 1771 | 0 | 0 | 94% | 2% |
| 20251125 | 422 | 425 | 418 | 421 | 17,114,600 | -14,725,700 | 99% | ▼ | 8228 | 0 | 0 | 93% | 1% |
| 20251126 | 425 | 432 | 420 | 426 | 15,699,200 | -1,415,400 | 101% | ▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251127 | 427 | 430 | 423 | 425 | 7,860,400 | -7,838,800 | 100% | ▼ | 8228 | 0 | 0 | 94% | 2% |
| 20251128 | 422 | 424 | 418 | 421 | 15,987,900 | 8,127,500 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251201 | 419 | 420 | 411 | 414 | 17,930,100 | 1,942,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251202 | 412 | 415 | 411 | 415 | 12,745,200 | -5,184,900 | 100% | ▲ | 8882 | 51 | 0 | 93% | 0% |
| 20251203 | 413 | 414 | 407 | 410 | 17,949,400 | 5,204,200 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251204 | 410 | 420 | 410 | 420 | 18,797,100 | 847,700 | 103% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20251205 | 412 | 418 | 412 | 417 | 16,625,200 | -2,171,900 | 99% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20251208 | 417 | 420 | 416 | 419 | 13,261,300 | -3,363,900 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 20,716,400 | 331,500 | 9,037,700 | 151,200 | 11,678,700 | 180,300 |
| 2025-11-21 | 19,842,600 | 727,700 | 8,881,800 | 488,000 | 10,960,800 | 239,700 |
| 2025-11-14 | 20,026,000 | 831,800 | 8,439,700 | 482,000 | 11,586,300 | 349,800 |
| 2025-11-07 | 20,707,300 | 787,800 | 8,232,400 | 485,400 | 12,474,900 | 302,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-07 15:30 | S100W885 | ソフトバンク株式会社 | 変更報告書 |
| 2025-06-11 15:43 | S100VVEP | ソフトバンク株式会社 | 変更報告書 |
| 2025-05-14 15:30 | S100VP17 | ソフトバンク株式会社 | 変更報告書 |
| 2024-10-04 15:00 | S100UFWB | ソフトバンク株式会社 | 変更報告書 |
| 2024-09-09 15:00 | S100UB4J | ソフトバンク株式会社 | 変更報告書 |
| 2024-08-09 15:00 | S100U60Y | ソフトバンク株式会社 | 変更報告書 |