[8281]ゼビオＨＤ:【スポーツ専門店】東日本中心に展開ヴィクトリアを買収
Yahoo! 【プライム/27小売業】 売上高:2506030 当期純利益:9710 総資産:2039590 時価:522億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 1,143 | 1,145 | 1,095 | 1,098 | 236,700 | 30,800 | 95% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251002 | 1,094 | 1,121 | 1,092 | 1,119 | 148,900 | -87,800 | 102% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20251003 | 1,107 | 1,118 | 1,099 | 1,100 | 102,500 | -46,400 | 98% | ▼ | 8228 | 0 | 0 | 91% | 0% |
| 20251006 | 1,115 | 1,123 | 1,105 | 1,117 | 110,600 | 8,100 | 102% | ▲ | 1111 | 51 | 0 | 92% | 2% |
| 20251007 | 1,117 | 1,130 | 1,110 | 1,130 | 99,200 | -11,400 | 101% | ▲▲ | 2222 | 51 | 0 | 94% | 3% |
| 20251008 | 1,115 | 1,131 | 1,114 | 1,114 | 93,500 | -5,700 | 99% | ▼ | 2288 | 51 | 0 | 92% | 1% |
| 20251009 | 1,110 | 1,118 | 1,099 | 1,118 | 164,800 | 71,300 | 100% | ▲ | 7771 | 0 | 0 | 93% | 2% |
| 20251010 | 1,106 | 1,112 | 1,097 | 1,106 | 111,500 | -53,300 | 99% | ▼ | 8888 | 0 | 0 | 92% | 1% |
| 20251014 | 1,095 | 1,100 | 1,086 | 1,096 | 120,300 | 8,800 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251015 | 1,105 | 1,114 | 1,102 | 1,108 | 93,800 | -26,500 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20251016 | 1,106 | 1,117 | 1,106 | 1,117 | 69,900 | -23,900 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 2% |
| 20251017 | 1,111 | 1,131 | 1,111 | 1,124 | 78,000 | 8,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 93% | 3% |
| 20251020 | 1,128 | 1,134 | 1,122 | 1,127 | 72,500 | -5,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20251021 | 1,122 | 1,128 | 1,121 | 1,123 | 55,800 | -16,700 | 100% | ▼ | 8888 | 0 | 0 | 93% | 2% |
| 20251022 | 1,123 | 1,138 | 1,123 | 1,138 | 85,000 | 29,200 | 101% | ▲ | 1111 | 0 | 0 | 94% | 4% |
| 20251023 | 1,133 | 1,140 | 1,131 | 1,137 | 52,000 | -33,000 | 100% | ▼ | 2228 | 0 | 0 | 94% | 4% |
| 20251024 | 1,135 | 1,141 | 1,129 | 1,135 | 106,500 | 54,500 | 100% | ▼▼ | 1717 | 0 | 0 | 94% | 4% |
| 20251027 | 1,139 | 1,141 | 1,131 | 1,136 | 63,500 | -43,000 | 100% | ▲ | 5222 | 0 | 0 | 98% | 4% |
| 20251028 | 1,128 | 1,139 | 1,108 | 1,110 | 151,000 | 87,500 | 98% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251029 | 1,109 | 1,109 | 1,084 | 1,085 | 140,400 | -10,600 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251030 | 1,085 | 1,094 | 1,077 | 1,083 | 333,800 | 193,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251031 | 1,083 | 1,092 | 1,080 | 1,091 | 104,100 | -229,700 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-09 | 8281 | Barclays Capital Securities Ltd | 238,873 | 0% | ▼ | -3,500 |
| 2025-10-08 | 8281 | Barclays Capital Securities Ltd | 242,373 | 1% | ▲ | 13,700 |
| 2025-10-07 | 8281 | Barclays Capital Securities Ltd | 228,673 | 0% | ▼ | -10,900 |
| 2025-10-02 | 8281 | Barclays Capital Securities Ltd | 239,573 | 1% | ▲ | 7,700 |
| 2025-10-01 | 8281 | Barclays Capital Securities Ltd | 231,873 | 0% | ▼ | -15,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 96,600 | 28,000 | 84,300 | 14,600 | 12,300 | 13,400 |
| 2025-10-17 | 105,200 | 29,300 | 84,300 | 15,200 | 20,900 | 14,100 |
| 2025-10-10 | 112,800 | 30,400 | 89,100 | 15,900 | 23,700 | 14,500 |
| 2025-10-03 | 113,300 | 31,700 | 92,000 | 17,400 | 21,300 | 14,300 |