[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:992億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260202 | 3,260 | 3,305 | 3,215 | 3,230 | 228,500 | 84,800 | 101% | ▲▲▲ | 1111 | 40 | 4 | 92% | 5% |
| 20260226 | 4,065 | 4,100 | 4,045 | 4,050 | 286,600 | -82,900 | 99% | ▼ | 8288 | 51 | 0 | 95% | 32% |
| 20260217 | 4,145 | 4,245 | 4,095 | 4,105 | 298,200 | -65,400 | 100% | ▼▼▼ | 2288 | 24 | 0 | 96% | 33% |
| 20260305 | 3,800 | 3,825 | 3,705 | 3,735 | 301,000 | -134,500 | 101% | ▲ | 2222 | 0 | 0 | 87% | 13% |
| 20260224 | 4,045 | 4,080 | 4,000 | 4,055 | 322,700 | -16,100 | 102% | ▲ | 2222 | 0 | 0 | 95% | 32% |
| 20260220 | 4,010 | 4,020 | 3,965 | 3,985 | 338,800 | -122,900 | 98% | ▼ | 8888 | 51 | 0 | 93% | 30% |
| 20260303 | 4,000 | 4,000 | 3,810 | 3,835 | 349,200 | -73,700 | 96% | ▼▼ | 8828 | 0 | 0 | 89% | 19% |
| 20260205 | 3,400 | 3,465 | 3,365 | 3,445 | 349,600 | 133,700 | 104% | ▲▲▲▲▲▲ | 1111 | 40 | 2 | 98% | 12% |
| 20260216 | 4,215 | 4,220 | 4,035 | 4,120 | 363,600 | -146,400 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 34% |
| 20260225 | 4,095 | 4,145 | 4,035 | 4,100 | 369,500 | 46,800 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 33% |
| 20260209 | 3,700 | 3,715 | 3,600 | 3,665 | 386,600 | -167,900 | 102% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 19% |
| 20260218 | 4,135 | 4,135 | 4,035 | 4,065 | 412,900 | 114,700 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 32% |
| 20260302 | 3,960 | 4,035 | 3,955 | 4,015 | 422,900 | -593,300 | 99% | ▼ | 8288 | 0 | 0 | 94% | 26% |
| 20260304 | 3,705 | 3,795 | 3,650 | 3,700 | 435,500 | 86,300 | 96% | ▼▼▼ | 7777 | 24 | 0 | 86% | 12% |
| 20260219 | 4,055 | 4,115 | 4,040 | 4,080 | 461,700 | 48,800 | 100% | ▲ | 7171 | 0 | 0 | 95% | 33% |
| 20260213 | 4,235 | 4,350 | 4,225 | 4,260 | 510,000 | -305,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 39% |
| 20260206 | 3,500 | 3,615 | 3,480 | 3,610 | 554,500 | 204,900 | 105% | ▲▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 17% |
| 20260212 | 3,995 | 4,385 | 3,965 | 4,285 | 815,000 | -199,400 | 108% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 1 | 100% | 39% |
| 20260210 | 3,670 | 4,015 | 3,660 | 3,975 | 1,014,400 | 627,800 | 108% | ▲▲▲▲▲▲▲▲▲ | 1171 | 10 | 1 | 100% | 29% |
| 20260227 | 3,970 | 4,085 | 3,810 | 4,065 | 1,016,200 | 729,600 | 100% | ▲ | 7771 | 0 | 0 | 95% | 29% |
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 |
| 2026-02-13 | 117,100 | 65,600 | 32,800 | 6,400 | 84,300 | 59,200 |
| 2026-02-20 | 135,900 | 62,700 | 33,100 | 5,100 | 102,800 | 57,600 |
| 2026-02-27 | 160,800 | 29,900 | 46,900 | 3,900 | 113,900 | 26,000 |
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） |
| 2026-03-05 09:17 | S100XO8D | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2026-03-05 15:30 | S100XOB7 | 公益財団法人ミズノスポーツ振興財団 | 変更報告書 |