[4755]楽天グループ:【仮想商店街】証券、旅行などネットを幅広く展開
Yahoo! 【プライム/サービス業】 売上高:22792330 当期純利益:-1624420 総資産:265147000 時価:20984億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 867 | 891 | 858 | 875 | 26,424,300 | 2,212,900 | 102% | ▲▲▲ | 1111 | 41 | 7 | 100% | 16% |
| 20250819 | 876 | 902 | 875 | 892 | 32,243,200 | 5,818,900 | 102% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 18% |
| 20250820 | 879 | 892 | 872 | 872 | 20,000,900 | -12,242,300 | 98% | ▼ | 8828 | 0 | 5 | 98% | 15% |
| 20250821 | 866 | 880 | 859 | 874 | 20,346,000 | 345,100 | 100% | ▲ | 7771 | 0 | 4 | 98% | 16% |
| 20250822 | 873 | 908 | 871 | 904 | 24,056,800 | 3,710,800 | 103% | ▲▲ | 1111 | 40 | 3 | 100% | 20% |
| 20250825 | 908 | 910 | 891 | 893 | 14,633,100 | -9,423,700 | 99% | ▼ | 2228 | 51 | 15 | 99% | 18% |
| 20250826 | 912 | 935 | 909 | 928 | 35,223,200 | 20,590,100 | 104% | ▲ | 1111 | 0 | 14 | 100% | 23% |
| 20250827 | 913 | 922 | 890 | 893 | 25,988,100 | -9,235,100 | 96% | ▼ | 8828 | 0 | 13 | 96% | 18% |
| 20250828 | 888 | 899 | 877 | 895 | 17,312,700 | -8,675,400 | 100% | ▲ | 8882 | 0 | 10 | 96% | 19% |
| 20250829 | 895 | 921 | 888 | 917 | 25,778,700 | 8,466,000 | 102% | ▲▲ | 1111 | 40 | 11 | 99% | 21% |
| 20250901 | 903 | 918 | 899 | 910 | 13,431,500 | -12,347,200 | 99% | ▼ | 8228 | 51 | 10 | 98% | 21% |
| 20250902 | 909 | 918 | 899 | 906 | 13,717,700 | 286,200 | 100% | ▼▼ | 7717 | 0 | 9 | 98% | 20% |
| 20250903 | 902 | 904 | 879 | 882 | 17,947,800 | 4,230,100 | 97% | ▼▼▼ | 7777 | 51 | 8 | 95% | 13% |
| 20250904 | 879 | 886 | 861 | 885 | 17,511,600 | -436,200 | 100% | ▲ | 8882 | 0 | 5 | 95% | 12% |
| 20250905 | 896 | 904 | 886 | 900 | 15,277,200 | -2,234,400 | 102% | ▲▲ | 2222 | 51 | 6 | 97% | 12% |
| 20250908 | 908 | 912 | 900 | 910 | 12,646,800 | -2,630,400 | 101% | ▲▲▲ | 2222 | 0 | 5 | 98% | 9% |
| 20250909 | 911 | 916 | 907 | 908 | 12,477,600 | -169,200 | 100% | ▼ | 2228 | 51 | 4 | 98% | 9% |
| 20250910 | 905 | 935 | 896 | 935 | 19,950,700 | 7,473,100 | 103% | ▲ | 1771 | 0 | 3 | 100% | 11% |
| 20250911 | 930 | 941 | 924 | 930 | 16,231,500 | -3,719,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250912 | 941 | 966 | 933 | 961 | 29,226,100 | 12,994,600 | 103% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250916 | 975 | 977 | 957 | 974 | 20,629,600 | -8,596,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-03 | 4755 | GOLDMAN SACHS INTERNATIONAL | 10,812,867 | 0% | ▼ | -775,997 |
| 2025-08-25 | 4755 | GOLDMAN SACHS INTERNATIONAL | 11,588,864 | 1% | ▼ | -4,622,450 |
| 2025-08-21 | 4755 | GOLDMAN SACHS INTERNATIONAL | 16,211,314 | 1% | ▲ | 3,856,870 |
| 2025-08-20 | 4755 | GOLDMAN SACHS INTERNATIONAL | 12,354,444 | 1% | ▼ | -1,215,492 |
| 2025-08-19 | 4755 | GOLDMAN SACHS INTERNATIONAL | 13,569,936 | 1% | ▼ | -3,628,443 |
| 2025-08-18 | 4755 | モルガン・スタンレーMUFG証券株式会社 | 8,126,830 | 0% | ▼ | -2,956,042 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 18,845,300 | 5,182,600 | 11,735,200 | 831,900 | 7,110,100 | 4,350,700 |
| 2025-08-29 | 19,029,900 | 5,851,900 | 12,157,900 | 1,005,600 | 6,872,000 | 4,846,300 |
| 2025-08-22 | 18,768,100 | 5,225,000 | 11,691,800 | 982,100 | 7,076,300 | 4,242,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-19 15:49 | S100VFFJ | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-10-15 10:29 | S100UI2Q | 三木谷 浩史 | 変更報告書 |