[4689]ラインヤフー:【ネット】SBヤフー、LINE
Yahoo! 【プライム/情報･通信業】 売上高:19174780 当期純利益:1534650 総資産:91583500 時価:35842億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 478 | 481 | 473 | 476 | 36,950,900 | 7,806,500 | 98% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20250818 | 485 | 486 | 479 | 484 | 29,144,400 | -14,204,400 | 101% | ▲ | 8282 | 51 | 0 | 86% | 1% |
| 20250820 | 473 | 475 | 469 | 470 | 28,838,200 | -8,112,700 | 99% | ▼▼ | 8888 | 0 | 20 | 83% | 0% |
| 20250828 | 461 | 462 | 455 | 460 | 28,515,100 | 11,558,300 | 100% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 9 | 82% | 0% |
| 20250909 | 483 | 495 | 482 | 491 | 24,350,300 | 5,976,600 | 102% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20250826 | 465 | 465 | 459 | 463 | 23,405,500 | 10,573,500 | 100% | ▼▼▼▼▼▼ | 7777 | 24 | 11 | 82% | 0% |
| 20250903 | 465 | 465 | 459 | 460 | 21,594,700 | 7,098,600 | 98% | ▼ | 7717 | 0 | 5 | 91% | 0% |
| 20250905 | 474 | 477 | 468 | 476 | 19,700,400 | 6,177,300 | 102% | ▲▲ | 1111 | 40 | 8 | 95% | 4% |
| 20250821 | 478 | 479 | 467 | 467 | 19,452,700 | -9,385,500 | 99% | ▼▼▼ | 2828 | 24 | 0 | 83% | 0% |
| 20250829 | 458 | 469 | 458 | 469 | 18,410,300 | -10,104,800 | 102% | ▲ | 2282 | 0 | 8 | 84% | 2% |
| 20250908 | 475 | 484 | 474 | 479 | 18,373,700 | -1,326,700 | 101% | ▲▲▲ | 2222 | 0 | 7 | 95% | 4% |
| 20250827 | 461 | 466 | 457 | 462 | 16,956,800 | -6,448,700 | 100% | ▼▼▼▼▼▼▼ | 2888 | 51 | 10 | 82% | 0% |
| 20250822 | 466 | 467 | 462 | 466 | 15,325,700 | -4,127,000 | 100% | ▼▼▼▼ | 8888 | 24 | 13 | 83% | 0% |
| 20250902 | 460 | 470 | 459 | 469 | 14,496,100 | 3,697,900 | 102% | ▲ | 7771 | 51 | 6 | 93% | 2% |
| 20250910 | 486 | 494 | 485 | 494 | 14,273,200 | -10,077,100 | 101% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20250916 | 496 | 499 | 492 | 495 | 13,986,000 | 2,355,300 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250904 | 464 | 467 | 461 | 467 | 13,523,100 | -8,071,600 | 102% | ▲ | 2282 | 0 | 4 | 93% | 2% |
| 20250911 | 490 | 494 | 486 | 488 | 13,017,500 | -1,255,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20250825 | 466 | 468 | 462 | 463 | 12,832,000 | -2,493,700 | 99% | ▼▼▼▼▼ | 2828 | 51 | 12 | 83% | 0% |
| 20250917 | 492 | 501 | 489 | 501 | 12,021,000 | -1,965,000 | 101% | ▲▲▲ | 2882 | 51 | 0 | 100% | 9% |
| 20250912 | 493 | 493 | 488 | 492 | 11,630,700 | -1,386,800 | 101% | ▲ | 8222 | 0 | 0 | 100% | 7% |
| 20250901 | 463 | 470 | 460 | 462 | 10,798,200 | -7,612,100 | 98% | ▼ | 2228 | 0 | 7 | 83% | 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 | 21,253,100 | 395,100 | 8,755,500 | 66,400 | 12,497,600 | 328,700 |
| 2025-08-29 | 21,723,500 | 592,300 | 8,891,800 | 83,500 | 12,831,700 | 508,800 |
| 2025-09-05 | 21,118,500 | 297,100 | 8,576,900 | 102,400 | 12,541,600 | 194,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-09 15:00 | S100U60Y | 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 |
| 2024-10-04 15:00 | S100UFWB | 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 |
| 2025-06-11 15:43 | S100VVEP | ソフトバンク株式会社 | 変更報告書 |
| 2025-07-07 15:30 | S100W885 | ソフトバンク株式会社 | 変更報告書 |