[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:3956億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 4,420 | 4,465 | 3,970 | 4,465 | 2,017,100 | 1,955,300 | 118% | ▲▲ | 1111 | 40 | 0 | 100% | 50% |
| 20250807 | 3,100 | 3,170 | 3,050 | 3,135 | 219,100 | 111,600 | 103% | ▲▲ | 1111 | 40 | 3 | 100% | 5% |
| 20250812 | 3,790 | 3,790 | 3,790 | 3,790 | 61,800 | -353,100 | 123% | ▲ | 2222 | 0 | 2 | 100% | 27% |
| 20250804 | 2,930 | 3,045 | 2,903 | 3,045 | 103,500 | 16,400 | 102% | ▲▲ | 1771 | 51 | 4 | 99% | 2% |
| 20250806 | 3,000 | 3,070 | 2,995 | 3,050 | 107,500 | 34,700 | 101% | ▲ | 1771 | 0 | 4 | 99% | 2% |
| 20250808 | 3,180 | 3,200 | 3,065 | 3,090 | 414,900 | 195,800 | 99% | ▼ | 1117 | 0 | 2 | 99% | 4% |
| 20250825 | 4,300 | 4,425 | 4,295 | 4,395 | 417,500 | -6,400 | 102% | ▲▲▲ | 2222 | 0 | 0 | 98% | 47% |
| 20250801 | 2,997 | 3,025 | 2,993 | 3,000 | 87,100 | -19,600 | 101% | ▲ | 2222 | 0 | 7 | 98% | 1% |
| 20250805 | 3,045 | 3,050 | 3,010 | 3,010 | 72,800 | -30,700 | 99% | ▼ | 2228 | 0 | 5 | 98% | 1% |
| 20250729 | 2,999 | 3,005 | 2,977 | 2,990 | 60,800 | -98,100 | 100% | ▲ | 8282 | 0 | 10 | 97% | 1% |
| 20250826 | 4,405 | 4,405 | 4,285 | 4,315 | 420,700 | 3,200 | 98% | ▼ | 7717 | 0 | 0 | 97% | 45% |
| 20250731 | 2,969 | 3,005 | 2,964 | 2,982 | 106,700 | -16,300 | 100% | ▼ | 8588 | 51 | 6 | 97% | 1% |
| 20250730 | 2,990 | 3,020 | 2,964 | 2,991 | 123,000 | 62,200 | 100% | ▲▲ | 1771 | 0 | 9 | 97% | 1% |
| 20250728 | 3,005 | 3,020 | 2,967 | 2,988 | 158,900 | 10,900 | 99% | ▼▼ | 7777 | 0 | 11 | 97% | 3% |
| 20250822 | 4,285 | 4,370 | 4,190 | 4,295 | 423,900 | -3,700 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 44% |
| 20250814 | 4,395 | 4,505 | 4,160 | 4,250 | 1,105,200 | -911,900 | 95% | ▼ | 2288 | 0 | 0 | 95% | 43% |
| 20250821 | 4,090 | 4,315 | 4,075 | 4,260 | 427,600 | 89,000 | 103% | ▲ | 1171 | 0 | 2 | 95% | 43% |
| 20250827 | 4,285 | 4,330 | 4,240 | 4,255 | 226,900 | -193,800 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 43% |
| 20250828 | 4,290 | 4,295 | 4,220 | 4,260 | 633,300 | 406,400 | 100% | ▲ | 7711 | 0 | 0 | 95% | 43% |
| 20250815 | 4,240 | 4,250 | 4,070 | 4,180 | 546,500 | -558,700 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 40% |
| 20250819 | 4,105 | 4,240 | 4,045 | 4,215 | 466,600 | -7,400 | 103% | ▲ | 2882 | 0 | 5 | 94% | 41% |
| 20250820 | 4,170 | 4,170 | 4,060 | 4,155 | 338,600 | -128,000 | 99% | ▼ | 8228 | 0 | 4 | 93% | 39% |
| 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 41,300 | 48,000 | 12,800 | 7,600 | 28,500 | 40,400 |
| 2025-08-08 | 63,700 | 49,200 | 16,100 | 5,200 | 47,600 | 44,000 |
| 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 |
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） |