[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:942億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260416 | 3,565 | 3,595 | 3,545 | 3,545 | 166,200 | 31,000 | 100% | ▼ | 1177 | 0 | 0 | 99% | 10% |
| 20260415 | 3,575 | 3,585 | 3,525 | 3,555 | 135,200 | 48,900 | 101% | ▲▲ | 7441 | 0 | 0 | 99% | 10% |
| 20260414 | 3,575 | 3,590 | 3,525 | 3,525 | 86,300 | -40,800 | 101% | ▲ | 2222 | 0 | 0 | 98% | 9% |
| 20260413 | 3,520 | 3,560 | 3,480 | 3,505 | 127,100 | -12,200 | 99% | ▼ | 2888 | 0 | 0 | 98% | 9% |
| 20260410 | 3,525 | 3,540 | 3,490 | 3,530 | 139,300 | 6,500 | 100% | ▲ | 7771 | 0 | 0 | 98% | 9% |
| 20260409 | 3,555 | 3,570 | 3,510 | 3,525 | 132,800 | -11,300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 9% |
| 20260408 | 3,630 | 3,635 | 3,565 | 3,585 | 144,100 | 34,500 | 103% | ▲ | 1111 | 0 | 0 | 97% | 11% |
| 20260401 | 3,510 | 3,560 | 3,480 | 3,545 | 303,600 | 74,300 | 105% | ▲▲ | 1111 | 40 | 0 | 94% | 10% |
| 20260407 | 3,520 | 3,540 | 3,460 | 3,490 | 109,600 | -8,900 | 100% | ▼▼ | 5228 | 51 | 0 | 94% | 8% |
| 20260406 | 3,510 | 3,540 | 3,455 | 3,500 | 118,500 | -32,700 | 100% | ▼ | 2828 | 51 | 0 | 94% | 8% |
| 20260403 | 3,465 | 3,525 | 3,460 | 3,510 | 151,200 | -10,600 | 102% | ▲ | 8282 | 0 | 0 | 93% | 9% |
| 20260402 | 3,580 | 3,615 | 3,440 | 3,455 | 161,800 | -141,800 | 97% | ▼ | 2828 | 0 | 0 | 92% | 7% |
| 20260331 | 3,325 | 3,415 | 3,320 | 3,370 | 229,300 | -79,500 | 101% | ▲ | 2222 | 0 | 2 | 88% | 4% |
| 20260326 | 3,405 | 3,445 | 3,400 | 3,435 | 194,900 | -44,300 | 101% | ▲▲▲ | 8222 | 0 | 10 | 85% | 6% |
| 20260327 | 3,445 | 3,450 | 3,390 | 3,400 | 311,600 | 116,700 | 99% | ▼ | 1717 | 0 | 0 | 84% | 5% |
| 20260318 | 3,400 | 3,455 | 3,390 | 3,445 | 180,300 | 17,700 | 101% | ▲▲ | 7171 | 0 | 15 | 84% | 2% |
| 20260330 | 3,295 | 3,345 | 3,255 | 3,340 | 308,800 | -2,800 | 98% | ▼▼ | 8888 | 0 | 3 | 83% | 3% |
| 20260325 | 3,395 | 3,455 | 3,380 | 3,415 | 239,200 | 58,100 | 103% | ▲▲ | 1111 | 40 | 11 | 83% | 6% |
| 20260317 | 3,455 | 3,460 | 3,380 | 3,405 | 162,600 | -181,400 | 100% | ▲ | 8882 | 0 | 0 | 83% | 0% |
| 20260316 | 3,495 | 3,510 | 3,385 | 3,390 | 344,000 | 113,700 | 96% | ▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20260324 | 3,300 | 3,340 | 3,275 | 3,325 | 181,100 | -73,900 | 103% | ▲ | 2222 | 0 | 7 | 81% | 3% |
| 20260319 | 3,380 | 3,390 | 3,290 | 3,315 | 211,500 | 31,200 | 96% | ▼ | 7777 | 0 | 14 | 81% | 0% |
| 20260323 | 3,245 | 3,245 | 3,185 | 3,230 | 255,000 | 43,500 | 97% | ▼▼ | 7777 | 0 | 3 | 79% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 184,300 | 19,700 | 48,900 | 2,900 | 135,400 | 16,800 |
| 2026-03-27 | 159,600 | 19,000 | 43,900 | 9,000 | 115,700 | 10,000 |
| 2026-04-03 | 153,800 | 5,800 | 42,200 | 1,000 | 111,600 | 4,800 |
| 2026-04-10 | 148,300 | 4,800 | 35,700 | 400 | 112,600 | 4,400 |
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 |
| 2026-04-07 15:42 | S100XWXA | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |