[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:29546億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 419 | 420 | 411 | 414 | 17,930,100 | 1,942,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251128 | 422 | 424 | 418 | 421 | 15,987,900 | 8,127,500 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251202 | 412 | 415 | 411 | 415 | 12,745,200 | -5,184,900 | 100% | ▲ | 8882 | 51 | 0 | 93% | 0% |
| 20251127 | 427 | 430 | 423 | 425 | 7,860,400 | -7,838,800 | 100% | ▼ | 8228 | 0 | 0 | 94% | 2% |
| 20251203 | 413 | 414 | 407 | 410 | 17,949,400 | 5,204,200 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251211 | 411 | 411 | 406 | 409 | 19,770,000 | 1,491,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251210 | 413 | 414 | 409 | 411 | 18,278,900 | 825,200 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251212 | 409 | 412 | 408 | 412 | 14,768,500 | -5,001,500 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20251224 | 415 | 415 | 411 | 411 | 13,667,100 | -7,078,100 | 99% | ▼▼▼ | 8528 | 24 | 0 | 96% | 0% |
| 20251209 | 422 | 422 | 413 | 414 | 17,453,700 | 4,192,400 | 99% | ▼ | 1717 | 0 | 0 | 96% | 1% |
| 20251208 | 417 | 420 | 416 | 419 | 13,261,300 | -3,363,900 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251205 | 412 | 418 | 412 | 417 | 16,625,200 | -2,171,900 | 99% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20251215 | 414 | 417 | 412 | 416 | 11,422,800 | -3,345,700 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251216 | 418 | 418 | 411 | 412 | 19,776,200 | 8,353,400 | 99% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20251222 | 427 | 428 | 414 | 415 | 16,761,300 | -14,052,400 | 97% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251223 | 411 | 416 | 411 | 414 | 20,745,200 | 3,983,900 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251204 | 410 | 420 | 410 | 420 | 18,797,100 | 847,700 | 103% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20251225 | 413 | 414 | 412 | 414 | 8,694,000 | -4,973,100 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251226 | 414 | 415 | 412 | 413 | 10,583,400 | 1,889,400 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20251217 | 413 | 416 | 410 | 416 | 14,308,200 | -5,468,000 | 101% | ▲ | 8882 | 51 | 0 | 98% | 2% |
| 20251218 | 415 | 420 | 410 | 419 | 14,813,700 | 505,500 | 101% | ▲▲ | 1711 | 51 | 0 | 98% | 3% |
| 20251219 | 425 | 429 | 422 | 428 | 30,813,700 | 16,000,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
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 |
| 2025-12-05 | 21,187,800 | 479,000 | 9,292,100 | 181,000 | 11,895,700 | 298,000 |
| 2025-12-12 | 21,574,800 | 318,700 | 9,508,500 | 120,400 | 12,066,300 | 198,300 |
| 2025-12-19 | 19,157,700 | 316,300 | 8,611,700 | 135,300 | 10,546,000 | 181,000 |
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 |