[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:740億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250926 | 2,856 | 2,882 | 2,780 | 2,791 | 389,500 | -243,100 | 98% | ▼ | 2228 | 0 | 0 | 98% | 9% |
20250929 | 2,760 | 2,760 | 2,706 | 2,709 | 227,200 | -162,300 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
20250908 | 2,663 | 2,663 | 2,623 | 2,638 | 183,900 | -116,900 | 101% | ▲▲▲ | 2222 | 0 | 12 | 98% | 3% |
20251007 | 2,770 | 2,814 | 2,758 | 2,786 | 231,800 | -102,900 | 101% | ▲ | 2282 | 0 | 0 | 98% | 8% |
20250922 | 2,591 | 2,648 | 2,587 | 2,622 | 232,300 | -62,200 | 101% | ▲ | 2882 | 0 | 3 | 98% | 2% |
20251002 | 2,599 | 2,690 | 2,597 | 2,663 | 249,800 | -50,900 | 102% | ▲ | 2282 | 0 | 2 | 93% | 4% |
20250918 | 2,597 | 2,625 | 2,576 | 2,625 | 150,200 | -50,200 | 101% | ▲ | 2282 | 51 | 5 | 98% | 2% |
20250910 | 2,600 | 2,602 | 2,579 | 2,586 | 229,800 | -36,500 | 98% | ▼▼ | 8888 | 0 | 10 | 96% | 1% |
20250911 | 2,587 | 2,601 | 2,552 | 2,576 | 210,700 | -19,100 | 100% | ▼▼▼ | 8888 | 51 | 8 | 96% | 0% |
20250930 | 2,709 | 2,716 | 2,671 | 2,671 | 210,100 | -17,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 94% | 4% |
20250912 | 2,559 | 2,600 | 2,559 | 2,590 | 197,900 | -12,800 | 101% | ▲ | 8282 | 51 | 7 | 96% | 1% |
20250916 | 2,584 | 2,612 | 2,573 | 2,606 | 186,500 | -11,400 | 101% | ▲▲ | 2222 | 51 | 6 | 97% | 1% |
20250917 | 2,601 | 2,623 | 2,562 | 2,589 | 200,400 | 13,900 | 99% | ▼ | 1717 | 0 | 6 | 96% | 1% |
20251006 | 2,800 | 2,805 | 2,728 | 2,770 | 334,700 | 16,000 | 100% | ▼ | 1117 | 0 | 0 | 97% | 8% |
20251003 | 2,697 | 2,798 | 2,690 | 2,780 | 318,700 | 68,900 | 104% | ▲▲ | 1111 | 40 | 0 | 97% | 8% |
20250909 | 2,639 | 2,655 | 2,619 | 2,630 | 266,300 | 82,400 | 100% | ▼ | 7777 | 0 | 11 | 97% | 2% |
20251001 | 2,634 | 2,663 | 2,576 | 2,599 | 300,700 | 90,600 | 97% | ▼▼▼▼ | 7777 | 24 | 3 | 91% | 1% |
20250905 | 2,616 | 2,624 | 2,575 | 2,624 | 300,800 | 125,700 | 101% | ▲▲ | 1111 | 40 | 13 | 97% | 3% |
20250919 | 2,634 | 2,640 | 2,590 | 2,605 | 294,500 | 144,300 | 99% | ▼ | 1117 | 0 | 4 | 97% | 1% |
20250925 | 2,750 | 2,867 | 2,732 | 2,852 | 632,600 | 190,900 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
20250924 | 2,640 | 2,748 | 2,612 | 2,719 | 441,700 | 209,400 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 6% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-11 | 8022 | BNP Paribas Financial Markets SNC | 417,215 | 1% | ▲ | |
2025-09-24 | 8022 | BNP Paribas Financial Markets SNC | 392,615 | 0% | ▼ | -24,600 |
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 |
---|---|---|---|---|---|---|
2025-09-05 | 193,800 | 19,100 | 62,600 | 9,700 | 131,200 | 9,400 |
2025-09-12 | 219,700 | 24,000 | 71,500 | 13,900 | 148,200 | 10,100 |
2025-09-19 | 194,400 | 25,200 | 64,200 | 14,000 | 130,200 | 11,200 |
2025-09-26 | 138,600 | 54,000 | 59,700 | 27,500 | 78,900 | 26,500 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
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) |
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) |
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) |