[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:3190億円
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 |
|---|
| 20251028 | 3,960 | 3,990 | 3,905 | 3,905 | 130,800 | -106,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 4% |
| 20251029 | 3,905 | 3,925 | 3,840 | 3,850 | 153,900 | 23,100 | 99% | ▼▼▼▼ | 7777 | 24 | 6 | 94% | 3% |
| 20251031 | 3,865 | 3,970 | 3,845 | 3,970 | 157,700 | -6,600 | 103% | ▲▲ | 2222 | 0 | 4 | 97% | 5% |
| 20251030 | 3,850 | 3,875 | 3,795 | 3,855 | 164,300 | 10,400 | 100% | ▲ | 7771 | 0 | 5 | 95% | 2% |
| 20251021 | 3,905 | 3,970 | 3,905 | 3,935 | 188,600 | -155,200 | 101% | ▲▲▲ | 2222 | 0 | 12 | 100% | 8% |
| 20251114 | 3,680 | 3,760 | 3,675 | 3,695 | 227,300 | -21,300 | 100% | ▲ | 2282 | 0 | 0 | 89% | 2% |
| 20251027 | 3,975 | 4,010 | 3,920 | 3,950 | 236,800 | -21,000 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251022 | 3,950 | 4,015 | 3,950 | 4,005 | 243,800 | 55,200 | 102% | ▲▲▲▲ | 1111 | 41 | 11 | 100% | 7% |
| 20251113 | 3,710 | 3,740 | 3,670 | 3,690 | 248,600 | -309,800 | 100% | ▼ | 8228 | 0 | 0 | 89% | 2% |
| 20251024 | 4,055 | 4,085 | 3,960 | 3,960 | 257,800 | -144,200 | 97% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20251120 | 3,390 | 3,485 | 3,360 | 3,435 | 265,900 | -106,300 | 101% | ▲ | 2282 | 0 | 0 | 83% | 1% |
| 20251105 | 3,970 | 4,065 | 3,920 | 4,035 | 287,600 | -6,700 | 102% | ▲ | 2222 | 0 | 0 | 99% | 7% |
| 20251104 | 3,940 | 4,005 | 3,885 | 3,945 | 294,300 | 136,600 | 99% | ▼ | 1117 | 0 | 3 | 97% | 4% |
| 20251020 | 3,855 | 3,920 | 3,810 | 3,885 | 343,800 | 140,200 | 101% | ▲▲ | 1111 | 40 | 4 | 99% | 6% |
| 20251119 | 3,400 | 3,445 | 3,325 | 3,390 | 372,200 | -99,200 | 98% | ▼▼▼ | 8888 | 51 | 0 | 82% | 0% |
| 20251117 | 3,725 | 3,725 | 3,530 | 3,560 | 383,600 | 156,300 | 96% | ▼ | 7717 | 0 | 0 | 86% | 0% |
| 20251023 | 4,030 | 4,130 | 4,030 | 4,075 | 402,000 | 158,200 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251106 | 4,100 | 4,190 | 4,080 | 4,150 | 451,100 | 163,500 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20251118 | 3,535 | 3,540 | 3,390 | 3,445 | 471,400 | 87,800 | 97% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251107 | 4,125 | 4,155 | 4,010 | 4,140 | 487,200 | 36,100 | 100% | ▼ | 7717 | 0 | 0 | 100% | 10% |
| 20251112 | 3,620 | 3,780 | 3,610 | 3,695 | 558,400 | -78,800 | 102% | ▲ | 2282 | 0 | 0 | 89% | 2% |
| 20251111 | 3,725 | 3,725 | 3,600 | 3,620 | 637,200 | -1,498,600 | 96% | ▼▼▼ | 8228 | 24 | 0 | 87% | 0% |
| 20251110 | 3,720 | 3,810 | 3,535 | 3,765 | 2,135,800 | 1,648,600 | 91% | ▼▼ | 7777 | 0 | 0 | 91% | 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 |
|---|
| 2025-10-24 | 179,900 | 28,300 | 77,500 | 3,700 | 102,400 | 24,600 |
| 2025-10-31 | 185,500 | 27,000 | 76,600 | 3,800 | 108,900 | 23,200 |
| 2025-11-07 | 314,700 | 30,300 | 167,600 | 3,900 | 147,100 | 26,400 |
| 2025-11-14 | 145,200 | 55,700 | 43,400 | 4,000 | 101,800 | 51,700 |
EDINET