[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:3575億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 3,925 | 3,940 | 3,865 | 3,890 | 192,000 | -229,600 | 100% | ▼▼▼▼▼ | 8288 | 51 | 0 | 89% | 0% |
| 20250929 | 3,920 | 3,945 | 3,825 | 3,845 | 224,800 | -189,000 | 99% | ▼▼ | 8828 | 0 | 0 | 92% | 5% |
| 20250922 | 3,655 | 3,710 | 3,635 | 3,655 | 342,300 | -160,800 | 100% | ▼▼▼▼▼▼▼▼ | 8888 | 24 | 3 | 83% | 0% |
| 20250910 | 4,095 | 4,100 | 4,040 | 4,070 | 256,200 | -132,500 | 100% | ▼ | 8888 | 0 | 0 | 93% | 3% |
| 20251008 | 3,825 | 3,850 | 3,810 | 3,835 | 135,200 | -94,300 | 101% | ▲ | 8582 | 51 | 0 | 94% | 5% |
| 20251003 | 3,810 | 3,910 | 3,805 | 3,820 | 229,500 | -90,100 | 100% | ▲▲ | 2282 | 51 | 0 | 94% | 5% |
| 20251007 | 3,945 | 3,955 | 3,810 | 3,810 | 229,500 | -59,300 | 98% | ▼ | 2828 | 51 | 0 | 93% | 4% |
| 20250909 | 4,120 | 4,180 | 4,045 | 4,085 | 388,700 | -46,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 91% | 3% |
| 20250925 | 3,870 | 3,910 | 3,820 | 3,900 | 404,600 | -40,400 | 102% | ▲▲ | 2222 | 0 | 0 | 92% | 7% |
| 20250912 | 3,955 | 4,095 | 3,950 | 4,020 | 202,300 | -27,600 | 100% | ▼▼▼ | 2888 | 51 | 0 | 91% | 1% |
| 20250911 | 4,000 | 4,035 | 3,970 | 4,025 | 229,900 | -26,300 | 99% | ▼▼ | 8888 | 51 | 0 | 92% | 1% |
| 20251002 | 3,815 | 3,850 | 3,755 | 3,810 | 319,600 | -9,800 | 102% | ▲ | 2222 | 0 | 0 | 93% | 4% |
| 20251001 | 3,685 | 3,760 | 3,675 | 3,745 | 329,400 | 8,100 | 99% | ▼▼▼▼ | 7777 | 24 | 4 | 92% | 2% |
| 20250926 | 3,875 | 3,950 | 3,855 | 3,885 | 413,800 | 9,200 | 100% | ▼ | 1117 | 0 | 0 | 91% | 6% |
| 20251010 | 3,850 | 3,885 | 3,820 | 3,850 | 222,200 | 24,200 | 98% | ▼ | 7717 | 0 | 0 | 96% | 5% |
| 20250918 | 3,890 | 3,900 | 3,810 | 3,825 | 238,800 | 46,800 | 98% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20251006 | 3,935 | 3,945 | 3,855 | 3,900 | 288,800 | 59,300 | 102% | ▲▲▲ | 1111 | 40 | 0 | 95% | 7% |
| 20251009 | 3,830 | 3,920 | 3,830 | 3,910 | 198,000 | 62,800 | 102% | ▲▲ | 1111 | 51 | 0 | 96% | 7% |
| 20250930 | 3,835 | 3,850 | 3,740 | 3,790 | 321,300 | 96,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 91% | 4% |
| 20250924 | 3,650 | 3,860 | 3,620 | 3,830 | 445,000 | 102,700 | 105% | ▲ | 1771 | 0 | 2 | 89% | 5% |
| 20250916 | 4,005 | 4,030 | 3,855 | 3,905 | 421,600 | 219,300 | 97% | ▼▼▼▼ | 7717 | 24 | 0 | 89% | 0% |
| 20250919 | 3,780 | 3,805 | 3,650 | 3,670 | 503,100 | 264,300 | 96% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 186,600 | 40,100 | 47,800 | 2,600 | 138,800 | 37,500 |
| 2025-09-19 | 206,400 | 32,200 | 53,900 | 2,200 | 152,500 | 30,000 |
| 2025-09-26 | 221,400 | 33,800 | 58,900 | 2,400 | 162,500 | 31,400 |
| 2025-10-03 | 192,300 | 28,800 | 62,000 | 2,400 | 130,300 | 26,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-07 11:23 | S100V6NP | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| 2025-08-22 11:55 | S100WKFO | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |