[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/その他製品】 売上高:1382760 当期純利益:105910 総資産:1095510 時価:3733億円
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 | 3,970 | 4,040 | 3,950 | 4,010 | 434,900 | 57,600 | 101% | ▲▲ | 1111 | 40 | 0 | 90% | 6% |
| 20250821 | 4,090 | 4,315 | 4,075 | 4,260 | 427,600 | 89,000 | 103% | ▲ | 1171 | 0 | 2 | 95% | 43% |
| 20250904 | 3,855 | 3,995 | 3,845 | 3,970 | 420,700 | 41,400 | 100% | ▼▼▼▼▼ | 1777 | 24 | 4 | 89% | 28% |
| 20250822 | 4,285 | 4,370 | 4,190 | 4,295 | 423,900 | -3,700 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 44% |
| 20250825 | 4,300 | 4,425 | 4,295 | 4,395 | 417,500 | -6,400 | 102% | ▲▲▲ | 2222 | 0 | 0 | 98% | 47% |
| 20250909 | 4,120 | 4,180 | 4,045 | 4,085 | 388,700 | -46,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 91% | 3% |
| 20250819 | 4,105 | 4,240 | 4,045 | 4,215 | 466,600 | -7,400 | 103% | ▲ | 2882 | 0 | 5 | 94% | 41% |
| 20250912 | 3,955 | 4,095 | 3,950 | 4,020 | 202,300 | -27,600 | 100% | ▼▼▼ | 2888 | 51 | 0 | 91% | 1% |
| 20250828 | 4,290 | 4,295 | 4,220 | 4,260 | 633,300 | 406,400 | 100% | ▲ | 7711 | 0 | 0 | 95% | 43% |
| 20250902 | 4,190 | 4,190 | 3,985 | 4,035 | 413,700 | 210,700 | 97% | ▼▼▼ | 7717 | 24 | 0 | 90% | 34% |
| 20250826 | 4,405 | 4,405 | 4,285 | 4,315 | 420,700 | 3,200 | 98% | ▼ | 7717 | 0 | 0 | 97% | 45% |
| 20250905 | 3,960 | 3,975 | 3,885 | 3,975 | 377,300 | -43,400 | 100% | ▲ | 8222 | 0 | 0 | 89% | 29% |
| 20250820 | 4,170 | 4,170 | 4,060 | 4,155 | 338,600 | -128,000 | 99% | ▼ | 8228 | 0 | 4 | 93% | 39% |
| 20250901 | 4,155 | 4,215 | 4,100 | 4,160 | 203,000 | -114,200 | 100% | ▼▼ | 8828 | 51 | 0 | 93% | 38% |
| 20250911 | 4,000 | 4,035 | 3,970 | 4,025 | 229,900 | -26,300 | 99% | ▼▼ | 8888 | 51 | 0 | 92% | 1% |
| 20250910 | 4,095 | 4,100 | 4,040 | 4,070 | 256,200 | -132,500 | 100% | ▼ | 8888 | 0 | 0 | 93% | 3% |
| 20250829 | 4,140 | 4,265 | 4,130 | 4,180 | 317,200 | -316,100 | 98% | ▼ | 8888 | 51 | 0 | 94% | 39% |
| 20250903 | 3,965 | 3,980 | 3,900 | 3,975 | 379,300 | -34,400 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 30% |
| 20250815 | 4,240 | 4,250 | 4,070 | 4,180 | 546,500 | -558,700 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 40% |
| 20250827 | 4,285 | 4,330 | 4,240 | 4,255 | 226,900 | -193,800 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 43% |
| 20250818 | 4,175 | 4,205 | 4,065 | 4,090 | 474,000 | -72,500 | 98% | ▼▼▼ | 8888 | 24 | 6 | 92% | 37% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 115,500 | 56,900 | 28,000 | 1,000 | 87,500 | 55,900 |
| 2025-08-22 | 114,200 | 66,900 | 32,300 | 1,000 | 81,900 | 65,900 |
| 2025-08-29 | 127,200 | 63,300 | 32,600 | 1,000 | 94,600 | 62,300 |
| 2025-09-05 | 149,600 | 45,300 | 45,300 | 2,600 | 104,300 | 42,700 |
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） |