[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:32909億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 461 | 466 | 457 | 462 | 16,956,800 | -6,448,700 | 100% | ▼▼▼▼▼▼▼ | 2888 | 51 | 0 | 82% | 0% |
| 20250825 | 466 | 468 | 462 | 463 | 12,832,000 | -2,493,700 | 99% | ▼▼▼▼▼ | 2828 | 51 | 0 | 83% | 0% |
| 20250818 | 485 | 486 | 479 | 484 | 29,144,400 | -14,204,400 | 101% | ▲ | 8282 | 51 | 0 | 86% | 1% |
| 20250731 | 549 | 556 | 548 | 555 | 13,861,800 | 1,788,500 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 8% |
| 20250729 | 547 | 550 | 542 | 546 | 8,120,500 | -6,104,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 6% |
| 20250828 | 461 | 462 | 455 | 460 | 28,515,100 | 11,558,300 | 100% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20250826 | 465 | 465 | 459 | 463 | 23,405,500 | 10,573,500 | 100% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20250822 | 466 | 467 | 462 | 466 | 15,325,700 | -4,127,000 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20250821 | 478 | 479 | 467 | 467 | 19,452,700 | -9,385,500 | 99% | ▼▼▼ | 2828 | 24 | 0 | 83% | 0% |
| 20250815 | 487 | 489 | 471 | 479 | 43,348,800 | 24,512,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20250812 | 499 | 506 | 495 | 503 | 27,894,700 | -3,642,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 89% | 4% |
| 20250813 | 504 | 505 | 491 | 495 | 27,158,400 | -736,300 | 98% | ▼ | 8828 | 0 | 0 | 88% | 2% |
| 20250814 | 491 | 492 | 487 | 490 | 18,836,100 | -8,322,300 | 99% | ▼▼ | 8888 | 0 | 0 | 87% | 1% |
| 20250808 | 489 | 503 | 488 | 491 | 31,537,500 | -554,600 | 101% | ▲▲ | 2222 | 0 | 0 | 87% | 1% |
| 20250807 | 477 | 490 | 476 | 488 | 32,092,100 | -5,174,800 | 101% | ▲ | 8882 | 0 | 3 | 86% | 1% |
| 20250819 | 478 | 481 | 473 | 476 | 36,950,900 | 7,806,500 | 98% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20250820 | 473 | 475 | 469 | 470 | 28,838,200 | -8,112,700 | 99% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20250806 | 488 | 492 | 486 | 486 | 37,266,900 | -42,471,900 | 100% | -- | 8285 | 0 | 0 | 86% | 0% |
| 20250805 | 513 | 515 | 485 | 486 | 79,738,800 | 62,522,000 | 88% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20250804 | 561 | 564 | 549 | 553 | 17,216,800 | 4,994,500 | 99% | ▼ | 1717 | 0 | 0 | 98% | 8% |
| 20250801 | 554 | 561 | 550 | 561 | 12,222,300 | -1,639,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20250730 | 545 | 550 | 544 | 548 | 12,073,300 | 3,952,800 | 100% | ▲ | 1171 | 0 | 0 | 97% | 7% |
| 20250728 | 559 | 559 | 547 | 548 | 14,224,800 | 4,939,000 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5,760,800 | 534,000 | 2,396,000 | 81,500 | 3,364,800 | 452,500 |
| 2025-08-08 | 14,125,200 | 206,400 | 5,274,300 | 50,200 | 8,850,900 | 156,200 |
| 2025-08-15 | 18,505,000 | 338,300 | 7,605,000 | 47,900 | 10,900,000 | 290,400 |
| 2025-08-22 | 21,253,100 | 395,100 | 8,755,500 | 66,400 | 12,497,600 | 328,700 |
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 |