[8022]ミズノ:【スポーツ用品】ブランド力に定評高機能品を強化
Yahoo! 【プライム/19その他製品】 売上高:2403350 当期純利益:152430 総資産:2184790 時価:878億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 3,020 | 3,030 | 2,996 | 3,020 | 118,200 | -34,000 | 101% | ▲ | 2222 | 51 | 8 | 99% | 6% |
| 20251223 | 3,020 | 3,090 | 3,015 | 3,045 | 121,100 | 2,900 | 101% | ▲▲ | 1141 | 0 | 7 | 100% | 7% |
| 20251224 | 3,045 | 3,100 | 3,040 | 3,050 | 135,500 | 14,400 | 100% | ▲▲▲ | 1111 | 41 | 6 | 100% | 7% |
| 20251225 | 3,070 | 3,070 | 3,010 | 3,035 | 105,400 | -30,100 | 100% | ▼ | 8828 | 0 | 6 | 100% | 7% |
| 20251226 | 3,030 | 3,055 | 3,020 | 3,030 | 84,700 | -20,700 | 100% | ▼▼ | 8288 | 51 | 4 | 99% | 6% |
| 20251229 | 3,055 | 3,110 | 3,055 | 3,085 | 174,600 | 89,900 | 102% | ▲ | 1111 | 0 | 3 | 100% | 8% |
| 20251230 | 3,075 | 3,125 | 3,065 | 3,095 | 210,500 | 35,900 | 100% | ▲▲ | 1111 | 40 | 3 | 100% | 9% |
| 20260105 | 3,150 | 3,275 | 3,150 | 3,210 | 347,900 | 137,400 | 104% | ▲▲▲ | 1111 | 41 | 3 | 100% | 13% |
| 20260106 | 3,270 | 3,320 | 3,225 | 3,285 | 280,500 | -67,400 | 102% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 15% |
| 20260107 | 3,345 | 3,495 | 3,330 | 3,470 | 536,200 | 255,700 | 106% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20260108 | 3,440 | 3,525 | 3,440 | 3,510 | 387,800 | -148,400 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20260109 | 3,580 | 3,595 | 3,395 | 3,430 | 438,100 | 50,300 | 98% | ▼ | 1717 | 0 | 0 | 98% | 19% |
| 20260113 | 3,500 | 3,510 | 3,425 | 3,445 | 219,100 | -219,000 | 100% | ▲ | 8282 | 0 | 0 | 98% | 19% |
| 20260114 | 3,480 | 3,490 | 3,440 | 3,450 | 221,000 | 1,900 | 100% | ▲▲ | 7171 | 0 | 0 | 98% | 17% |
| 20260115 | 3,470 | 3,480 | 3,445 | 3,455 | 133,100 | -87,900 | 100% | ▲▲▲ | 8282 | 0 | 0 | 98% | 16% |
| 20260116 | 3,445 | 3,455 | 3,390 | 3,420 | 169,500 | 36,400 | 99% | ▼ | 7777 | 51 | 0 | 97% | 15% |
| 20260119 | 3,415 | 3,450 | 3,395 | 3,430 | 177,200 | 7,700 | 100% | ▲ | 7171 | 0 | 0 | 98% | 15% |
| 20260120 | 3,410 | 3,435 | 3,340 | 3,350 | 246,200 | 69,000 | 98% | ▼ | 7777 | 0 | 0 | 95% | 12% |
| 20260121 | 3,280 | 3,295 | 3,230 | 3,250 | 333,600 | 87,400 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 9% |
| 20260122 | 3,285 | 3,330 | 3,265 | 3,305 | 206,500 | -127,100 | 102% | ▲ | 2222 | 0 | 0 | 94% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 134,200 | 53,600 | 44,300 | 7,400 | 89,900 | 46,200 |
| 2026-01-09 | 122,100 | 43,000 | 43,500 | 7,500 | 78,600 | 35,500 |
| 2025-12-26 | 100,400 | 33,300 | 38,100 | 6,500 | 62,300 | 26,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:37 | S100WP5S | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-08-21 10:25 | S100WJYL | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-04-22 16:25 | S100TB0Q | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |