[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:2976億円
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 |
|---|
| 20251111 | 3,725 | 3,725 | 3,600 | 3,620 | 637,200 | -1,498,600 | 96% | ▼▼▼ | 8228 | 24 | 0 | 87% | 0% |
| 20251112 | 3,620 | 3,780 | 3,610 | 3,695 | 558,400 | -78,800 | 102% | ▲ | 2282 | 0 | 0 | 89% | 2% |
| 20251113 | 3,710 | 3,740 | 3,670 | 3,690 | 248,600 | -309,800 | 100% | ▼ | 8228 | 0 | 0 | 89% | 2% |
| 20251114 | 3,680 | 3,760 | 3,675 | 3,695 | 227,300 | -21,300 | 100% | ▲ | 2282 | 0 | 0 | 89% | 2% |
| 20251117 | 3,725 | 3,725 | 3,530 | 3,560 | 383,600 | 156,300 | 96% | ▼ | 7717 | 0 | 0 | 86% | 0% |
| 20251118 | 3,535 | 3,540 | 3,390 | 3,445 | 471,400 | 87,800 | 97% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251119 | 3,400 | 3,445 | 3,325 | 3,390 | 372,200 | -99,200 | 98% | ▼▼▼ | 8888 | 51 | 5 | 82% | 0% |
| 20251120 | 3,390 | 3,485 | 3,360 | 3,435 | 265,900 | -106,300 | 101% | ▲ | 2282 | 0 | 4 | 83% | 1% |
| 20251121 | 3,420 | 3,560 | 3,420 | 3,505 | 274,000 | 8,100 | 102% | ▲▲ | 1111 | 40 | 0 | 84% | 3% |
| 20251125 | 3,555 | 3,605 | 3,490 | 3,530 | 390,100 | 116,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 85% | 4% |
| 20251126 | 3,545 | 3,610 | 3,520 | 3,590 | 307,900 | -82,200 | 102% | ▲▲▲▲ | 2282 | 0 | 0 | 87% | 6% |
| 20251127 | 3,600 | 3,630 | 3,540 | 3,565 | 188,200 | -119,700 | 99% | ▼ | 2228 | 0 | 0 | 86% | 5% |
| 20251128 | 3,550 | 3,570 | 3,495 | 3,505 | 213,600 | 25,400 | 98% | ▼▼ | 7777 | 0 | 0 | 84% | 3% |
| 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% |
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 |
|---|
| 2025-12-05 | 163,300 | 73,000 | 49,200 | 4,600 | 114,100 | 68,400 |
| 2025-11-28 | 143,400 | 76,300 | 45,300 | 3,600 | 98,100 | 72,700 |
| 2025-11-21 | 136,000 | 85,200 | 43,300 | 3,700 | 92,700 | 81,500 |
| 2025-11-14 | 145,200 | 55,700 | 43,400 | 4,000 | 101,800 | 51,700 |
EDINET