[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:1138億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 19 | 98% | 17% |
| 20260115 | 3,470 | 3,480 | 3,445 | 3,455 | 133,100 | -87,900 | 100% | ▲▲▲ | 8282 | 0 | 18 | 98% | 16% |
| 20260116 | 3,445 | 3,455 | 3,390 | 3,420 | 169,500 | 36,400 | 99% | ▼ | 7777 | 51 | 17 | 97% | 15% |
| 20260119 | 3,415 | 3,450 | 3,395 | 3,430 | 177,200 | 7,700 | 100% | ▲ | 7171 | 0 | 15 | 98% | 15% |
| 20260120 | 3,410 | 3,435 | 3,340 | 3,350 | 246,200 | 69,000 | 98% | ▼ | 7777 | 0 | 14 | 95% | 12% |
| 20260121 | 3,280 | 3,295 | 3,230 | 3,250 | 333,600 | 87,400 | 97% | ▼▼ | 7777 | 0 | 12 | 93% | 9% |
| 20260122 | 3,285 | 3,330 | 3,265 | 3,305 | 206,500 | -127,100 | 102% | ▲ | 2222 | 0 | 12 | 94% | 9% |
| 20260123 | 3,315 | 3,320 | 3,275 | 3,280 | 148,800 | -57,700 | 99% | ▼ | 8228 | 0 | 11 | 93% | 8% |
| 20260126 | 3,230 | 3,275 | 3,190 | 3,205 | 206,200 | 57,400 | 98% | ▼▼ | 7777 | 0 | 9 | 91% | 6% |
| 20260127 | 3,240 | 3,240 | 3,170 | 3,170 | 137,800 | -68,400 | 99% | ▼▼▼ | 8828 | 24 | 8 | 90% | 5% |
| 20260128 | 3,135 | 3,140 | 3,055 | 3,075 | 242,400 | 104,600 | 97% | ▼▼▼▼ | 7777 | 24 | 5 | 88% | 1% |
| 20260129 | 3,100 | 3,180 | 3,075 | 3,155 | 367,900 | 125,500 | 103% | ▲ | 1171 | 0 | 4 | 90% | 3% |
| 20260130 | 3,205 | 3,215 | 3,145 | 3,195 | 143,700 | -224,200 | 101% | ▲▲ | 2222 | 0 | 5 | 91% | 4% |
| 20260202 | 3,260 | 3,305 | 3,215 | 3,230 | 228,500 | 84,800 | 101% | ▲▲▲ | 1111 | 40 | 4 | 92% | 5% |
| 20260203 | 3,295 | 3,315 | 3,260 | 3,295 | 172,800 | -55,700 | 102% | ▲▲▲▲ | 2222 | 0 | 4 | 94% | 7% |
| 20260204 | 3,325 | 3,350 | 3,270 | 3,315 | 215,900 | 43,100 | 101% | ▲▲▲▲▲ | 1111 | 40 | 3 | 94% | 8% |
| 20260205 | 3,400 | 3,465 | 3,365 | 3,445 | 349,600 | 133,700 | 104% | ▲▲▲▲▲▲ | 1111 | 40 | 2 | 98% | 12% |
| 20260206 | 3,500 | 3,615 | 3,480 | 3,610 | 554,500 | 204,900 | 105% | ▲▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 17% |
| 20260209 | 3,700 | 3,715 | 3,600 | 3,665 | 386,600 | -167,900 | 102% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 19% |
| 20260210 | 3,670 | 4,015 | 3,660 | 3,975 | 1,014,400 | 627,800 | 108% | ▲▲▲▲▲▲▲▲▲ | 1171 | 10 | 1 | 100% | 29% |
| 20260212 | 3,995 | 4,385 | 3,965 | 4,285 | 815,000 | -199,400 | 108% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 1 | 100% | 39% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 168,700 | 30,600 | 47,600 | 6,100 | 121,100 | 24,500 |
| 2026-01-30 | 180,800 | 24,100 | 52,400 | 6,000 | 128,400 | 18,100 |
| 2026-01-23 | 147,700 | 28,600 | 45,500 | 7,100 | 102,200 | 21,500 |
| 2026-01-16 | 134,200 | 53,600 | 44,300 | 7,400 | 89,900 | 46,200 |
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） |