[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:3580億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251015 | 3,870 | 3,910 | 3,800 | 3,840 | 272,800 | -190,700 | 100% | -- | 2225 | 0 | 7 | 98% | 5% |
| 20251030 | 3,850 | 3,875 | 3,795 | 3,855 | 164,300 | 10,400 | 100% | ▲ | 7771 | 0 | 0 | 95% | 2% |
| 20251027 | 3,975 | 4,010 | 3,920 | 3,950 | 236,800 | -21,000 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251024 | 4,055 | 4,085 | 3,960 | 3,960 | 257,800 | -144,200 | 97% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20251021 | 3,905 | 3,970 | 3,905 | 3,935 | 188,600 | -155,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251017 | 3,780 | 3,875 | 3,780 | 3,830 | 203,600 | 23,600 | 101% | ▲ | 1471 | 0 | 4 | 98% | 5% |
| 20251016 | 3,870 | 3,870 | 3,780 | 3,780 | 180,000 | -92,800 | 98% | ▼ | 8858 | 0 | 6 | 97% | 3% |
| 20250929 | 3,920 | 3,945 | 3,825 | 3,845 | 224,800 | -189,000 | 99% | ▼▼ | 8828 | 0 | 0 | 92% | 5% |
| 20251014 | 3,785 | 3,850 | 3,770 | 3,840 | 463,500 | 241,300 | 100% | ▼▼ | 7777 | 0 | 7 | 96% | 5% |
| 20251010 | 3,850 | 3,885 | 3,820 | 3,850 | 222,200 | 24,200 | 98% | ▼ | 7717 | 0 | 9 | 96% | 5% |
| 20251002 | 3,815 | 3,850 | 3,755 | 3,810 | 319,600 | -9,800 | 102% | ▲ | 2222 | 0 | 15 | 93% | 4% |
| 20251001 | 3,685 | 3,760 | 3,675 | 3,745 | 329,400 | 8,100 | 99% | ▼▼▼▼ | 7777 | 24 | 4 | 92% | 2% |
| 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 | 0 | 94% | 3% |
| 20250930 | 3,835 | 3,850 | 3,740 | 3,790 | 321,300 | 96,500 | 99% | ▼▼▼ | 7777 | 24 | 17 | 91% | 4% |
| 20251006 | 3,935 | 3,945 | 3,855 | 3,900 | 288,800 | 59,300 | 102% | ▲▲▲ | 1111 | 40 | 0 | 95% | 7% |
| 20251020 | 3,855 | 3,920 | 3,810 | 3,885 | 343,800 | 140,200 | 101% | ▲▲ | 1111 | 40 | 4 | 99% | 6% |
| 20251022 | 3,950 | 4,015 | 3,950 | 4,005 | 243,800 | 55,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251023 | 4,030 | 4,130 | 4,030 | 4,075 | 402,000 | 158,200 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251009 | 3,830 | 3,920 | 3,830 | 3,910 | 198,000 | 62,800 | 102% | ▲▲ | 1111 | 51 | 10 | 96% | 7% |
| 20251008 | 3,825 | 3,850 | 3,810 | 3,835 | 135,200 | -94,300 | 101% | ▲ | 8582 | 51 | 11 | 94% | 5% |
| 20251007 | 3,945 | 3,955 | 3,810 | 3,810 | 229,500 | -59,300 | 98% | ▼ | 2828 | 51 | 0 | 93% | 4% |
| 20251003 | 3,810 | 3,910 | 3,805 | 3,820 | 229,500 | -90,100 | 100% | ▲▲ | 2282 | 51 | 13 | 94% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 192,300 | 28,800 | 62,000 | 2,400 | 130,300 | 26,400 |
| 2025-10-10 | 193,500 | 29,200 | 64,100 | 3,700 | 129,400 | 25,500 |
| 2025-10-17 | 165,700 | 29,000 | 60,400 | 3,800 | 105,300 | 25,200 |
| 2025-10-24 | 179,900 | 28,300 | 77,500 | 3,700 | 102,400 | 24,600 |
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） |