[7974]任天堂:【TVゲーム】ソフト開発力高収益体質
Yahoo! 【プライム/その他製品】 売上高:11649220 当期純利益:2788060 総資産:33985200 時価:170323億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 14,400 | 14,795 | 14,310 | 14,655 | 4,388,200 | 623,300 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20250819 | 14,565 | 14,600 | 14,100 | 14,275 | 4,671,200 | 283,000 | 97% | ▼ | 7717 | 51 | 0 | 97% | 13% |
| 20250912 | 14,230 | 14,295 | 14,045 | 14,240 | 4,940,300 | -861,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 9% |
| 20250911 | 13,920 | 14,290 | 13,740 | 14,150 | 5,802,100 | 2,393,900 | 103% | ▲▲ | 1111 | 40 | 0 | 97% | 8% |
| 20250820 | 14,120 | 14,205 | 13,765 | 13,820 | 4,471,300 | -199,900 | 97% | ▼▼ | 8888 | 0 | 0 | 94% | 10% |
| 20250910 | 13,660 | 13,870 | 13,580 | 13,790 | 3,408,200 | -631,100 | 100% | ▲ | 8882 | 0 | 0 | 94% | 5% |
| 20250908 | 13,375 | 13,820 | 13,290 | 13,790 | 5,227,800 | 2,386,200 | 104% | ▲ | 1111 | 0 | 4 | 94% | 5% |
| 20250916 | 13,970 | 14,030 | 13,665 | 13,775 | 5,856,000 | 915,700 | 97% | ▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250822 | 13,800 | 13,890 | 13,725 | 13,760 | 2,893,600 | -192,500 | 101% | ▲ | 2282 | 51 | 0 | 94% | 9% |
| 20250825 | 13,890 | 13,935 | 13,670 | 13,750 | 3,436,600 | 543,000 | 100% | ▼ | 1717 | 51 | 0 | 94% | 9% |
| 20250909 | 14,000 | 14,030 | 13,740 | 13,740 | 4,039,300 | -1,188,500 | 100% | ▼ | 2228 | 0 | 0 | 94% | 5% |
| 20250821 | 13,805 | 13,820 | 13,605 | 13,685 | 3,086,100 | -1,385,200 | 99% | ▼▼▼ | 8888 | 51 | 0 | 93% | 9% |
| 20250917 | 13,720 | 13,775 | 13,520 | 13,535 | 4,333,200 | -1,522,800 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20250826 | 13,660 | 13,750 | 13,525 | 13,525 | 3,348,200 | -88,400 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 7% |
| 20250828 | 13,320 | 13,490 | 13,280 | 13,430 | 5,400,000 | 1,334,200 | 100% | ▲ | 1171 | 0 | 11 | 92% | 7% |
| 20250827 | 13,400 | 13,470 | 13,210 | 13,375 | 4,065,800 | 717,600 | 99% | ▼▼▼ | 7777 | 24 | 12 | 91% | 6% |
| 20250829 | 13,300 | 13,445 | 13,235 | 13,310 | 3,503,300 | -1,896,700 | 99% | ▼ | 8888 | 0 | 10 | 91% | 6% |
| 20250904 | 13,150 | 13,370 | 13,135 | 13,300 | 3,676,600 | 73,600 | 101% | ▲ | 1111 | 0 | 6 | 91% | 1% |
| 20250905 | 13,370 | 13,390 | 13,150 | 13,270 | 2,841,600 | -835,000 | 100% | ▼ | 2228 | 51 | 5 | 91% | 1% |
| 20250901 | 13,190 | 13,220 | 13,010 | 13,150 | 3,112,800 | -390,500 | 99% | ▼▼ | 8888 | 0 | 9 | 90% | 0% |
| 20250918 | 13,430 | 13,490 | 13,090 | 13,115 | 6,126,100 | 1,792,900 | 97% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20250902 | 13,175 | 13,240 | 13,075 | 13,110 | 2,280,200 | -832,600 | 100% | ▼▼▼ | 2288 | 24 | 8 | 89% | 0% |
| 20250903 | 13,010 | 13,225 | 12,985 | 13,105 | 3,603,000 | 1,322,800 | 100% | ▼▼▼▼ | 7777 | 24 | 4 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 2,521,000 | 1,424,000 | 853,800 | 257,400 | 1,667,200 | 1,166,600 |
| 2025-08-29 | 3,231,300 | 1,306,600 | 986,700 | 248,400 | 2,244,600 | 1,058,200 |
| 2025-09-05 | 3,617,900 | 1,278,000 | 1,052,100 | 233,400 | 2,565,800 | 1,044,600 |
| 2025-09-12 | 3,051,800 | 1,194,000 | 857,000 | 239,200 | 2,194,800 | 954,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-04 13:20 | S100SYZY | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-03-25 14:24 | S100T40P | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-07-29 14:02 | S100U3Q3 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-10-08 15:05 | S100UI10 | パブリック・インベストメント・ファンド | 変更報告書 |
| 2024-11-13 13:10 | S100UQUZ | パブリック・インベストメント・ファンド | 変更報告書 |
| 2024-12-02 16:34 | S100UVQZ | パブリック・インベストメント・ファンド | 変更報告書 |
| 2024-12-26 12:37 | S100V0GA | パブリック・インベストメント・ファンド | 変更報告書 |