[7906]ヨネックス:【スポーツ用品】バドミントン用品のシェア高い
Yahoo!
【スタンダード/19その他製品】
売上高:1382760
当期純利益:105910
総資産:1095510
時価:3083億円
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 | 3,435 | 3,455 | 3,305 | 3,305 | 347,700 | 134,100 | 94% | ▼▼▼ | 7777 | 24 | 0 | 80% | 0% |
| 20251202 | 3,370 | 3,370 | 3,255 | 3,255 | 239,500 | -108,200 | 98% | ▼▼▼▼ | 8888 | 51 | 0 | 78% | 0% |
| 20251203 | 3,310 | 3,350 | 3,260 | 3,330 | 450,500 | 211,000 | 102% | ▲ | 7171 | 0 | 0 | 80% | 2% |
| 20251204 | 3,300 | 3,365 | 3,285 | 3,335 | 286,000 | -164,500 | 100% | ▲▲ | 2282 | 0 | 0 | 80% | 2% |
| 20251205 | 3,305 | 3,315 | 3,170 | 3,230 | 535,000 | 249,000 | 97% | ▼ | 7717 | 0 | 0 | 78% | 0% |
| 20251208 | 3,260 | 3,270 | 3,200 | 3,245 | 423,300 | -111,700 | 100% | ▲ | 8282 | 0 | 0 | 86% | 0% |
| 20251209 | 3,270 | 3,295 | 3,150 | 3,185 | 360,200 | -63,100 | 98% | ▼ | 2828 | 0 | 0 | 86% | 0% |
| 20251210 | 3,180 | 3,240 | 3,170 | 3,190 | 244,100 | -116,100 | 100% | ▲ | 8282 | 0 | 0 | 86% | 0% |
| 20251211 | 3,250 | 3,275 | 3,185 | 3,205 | 240,300 | -3,800 | 100% | ▲▲ | 2222 | 0 | 0 | 87% | 1% |
| 20251212 | 3,190 | 3,275 | 3,175 | 3,205 | 230,000 | -10,300 | 100% | -- | 5885 | 0 | 0 | 87% | 1% |
| 20251215 | 3,195 | 3,260 | 3,195 | 3,240 | 186,400 | -43,600 | 101% | ▲ | 8222 | 51 | 0 | 90% | 2% |
| 20251216 | 3,250 | 3,265 | 3,220 | 3,230 | 158,800 | -27,600 | 100% | ▼ | 2228 | 51 | 0 | 90% | 1% |
| 20251217 | 3,230 | 3,275 | 3,155 | 3,185 | 275,200 | 116,400 | 99% | ▼▼ | 1777 | 0 | 0 | 89% | 0% |
| 20251218 | 3,180 | 3,205 | 3,160 | 3,165 | 164,200 | -111,000 | 99% | ▼▼▼ | 8288 | 51 | 0 | 88% | 0% |
| 20251219 | 3,165 | 3,215 | 3,145 | 3,215 | 345,900 | 181,700 | 102% | ▲ | 1771 | 10 | 0 | 90% | 2% |
| 20251222 | 3,215 | 3,230 | 3,135 | 3,160 | 198,900 | -147,000 | 98% | ▼ | 2828 | 0 | 0 | 88% | 0% |
| 20251223 | 3,140 | 3,200 | 3,140 | 3,185 | 152,400 | -46,500 | 101% | ▲ | 8282 | 0 | 6 | 89% | 1% |
| 20251224 | 3,185 | 3,260 | 3,180 | 3,195 | 137,300 | -15,100 | 100% | ▲▲ | 2222 | 0 | 0 | 90% | 1% |
| 20251225 | 3,225 | 3,290 | 3,200 | 3,290 | 154,600 | 17,300 | 103% | ▲▲▲ | 1111 | 51 | 0 | 94% | 4% |
| 20251226 | 3,305 | 3,315 | 3,265 | 3,270 | 151,400 | -3,200 | 99% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20251229 | 3,245 | 3,310 | 3,225 | 3,290 | 137,500 | -13,900 | 101% | ▲ | 8882 | 51 | 0 | 99% | 4% |
| 20251230 | 3,310 | 3,430 | 3,300 | 3,320 | 344,400 | 206,900 | 101% | ▲▲ | 1111 | 40 | 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 |
|---|
| 2025-12-19 | 151,000 | 73,400 | 65,200 | 4,600 | 85,800 | 68,800 |
| 2025-12-12 | 145,100 | 75,400 | 50,900 | 4,600 | 94,200 | 70,800 |
| 2025-12-05 | 163,300 | 73,000 | 49,200 | 4,600 | 114,100 | 68,400 |
EDINET