[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/33サービス業】 売上高:22792330 当期純利益:-1624420 総資産:265147000 時価:21027億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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 | 4 | 100% | 8% |
20250912 | 941 | 966 | 933 | 961 | 29,226,100 | 12,994,600 | 103% | ▲ | 1111 | 0 | 3 | 100% | 10% |
20250916 | 975 | 977 | 957 | 974 | 20,629,600 | -8,596,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
20250917 | 975 | 1,012 | 968 | 990 | 30,937,500 | 10,307,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
20250918 | 983 | 1,003 | 981 | 995 | 16,808,000 | -14,129,500 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 14% |
20250919 | 1,000 | 1,009 | 974 | 991 | 25,624,200 | 8,816,200 | 100% | ▼ | 1717 | 0 | 0 | 100% | 12% |
20250922 | 996 | 997 | 964 | 964 | 17,075,600 | -8,548,600 | 97% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
20250924 | 975 | 980 | 953 | 970 | 16,612,900 | -462,700 | 101% | ▲ | 8882 | 0 | 0 | 97% | 10% |
20250925 | 974 | 980 | 959 | 976 | 12,054,700 | -4,558,200 | 101% | ▲▲ | 8282 | 0 | 0 | 98% | 11% |
20250926 | 968 | 981 | 963 | 970 | 12,548,500 | 493,800 | 99% | ▼ | 1177 | 51 | 0 | 97% | 10% |
20250929 | 972 | 980 | 964 | 968 | 11,859,100 | -689,400 | 100% | ▼▼ | 8228 | 51 | 0 | 97% | 10% |
20250930 | 962 | 966 | 946 | 960 | 12,385,000 | 525,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 9% |
20251001 | 941 | 951 | 933 | 950 | 14,386,000 | 2,001,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 8% |
20251002 | 950 | 955 | 917 | 921 | 12,587,700 | -1,798,300 | 97% | ▼▼▼▼▼ | 2828 | 24 | 0 | 93% | 4% |
20251003 | 930 | 942 | 924 | 935 | 9,887,400 | -2,700,300 | 102% | ▲ | 8282 | 0 | 0 | 94% | 6% |
20251006 | 950 | 959 | 939 | 959 | 12,955,400 | 3,068,000 | 103% | ▲▲ | 1111 | 40 | 0 | 96% | 7% |
20251007 | 954 | 983 | 951 | 966 | 15,788,800 | 2,833,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 6% |
20251008 | 970 | 985 | 965 | 976 | 13,266,700 | -2,522,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 8% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 15,772,700 | 3,299,900 | 9,622,400 | 535,800 | 6,150,300 | 2,764,100 |
2025-09-26 | 14,571,600 | 4,554,800 | 9,304,000 | 595,700 | 5,267,600 | 3,959,100 |
2025-09-19 | 13,999,800 | 5,695,000 | 9,070,900 | 798,300 | 4,928,900 | 4,896,700 |
2025-09-12 | 16,228,700 | 5,292,100 | 10,880,300 | 858,800 | 5,348,400 | 4,433,300 |
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 |