[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/小売業】 売上高:2506030 当期純利益:9710 総資産:2039590 時価:535億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 1,155 | 1,155 | 1,140 | 1,146 | 38,700 | -11,300 | 100% | -- | 5825 | 0 | 0 | 99% | 4% |
| 20250822 | 1,145 | 1,152 | 1,141 | 1,147 | 39,000 | 300 | 100% | ▲ | 7171 | 0 | 0 | 99% | 4% |
| 20250819 | 1,142 | 1,146 | 1,136 | 1,143 | 48,300 | -63,200 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250806 | 1,133 | 1,151 | 1,132 | 1,150 | 49,300 | -1,200 | 102% | ▲▲ | 2282 | 0 | 0 | 100% | 6% |
| 20250820 | 1,145 | 1,155 | 1,145 | 1,146 | 50,000 | 1,700 | 100% | ▲▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250805 | 1,139 | 1,146 | 1,131 | 1,133 | 50,500 | -1,700 | 100% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250728 | 1,105 | 1,106 | 1,094 | 1,098 | 51,100 | 6,600 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250804 | 1,132 | 1,134 | 1,124 | 1,131 | 52,200 | -15,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20250826 | 1,136 | 1,141 | 1,126 | 1,126 | 62,800 | -1,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250825 | 1,147 | 1,149 | 1,135 | 1,136 | 64,600 | 25,600 | 99% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20250828 | 1,114 | 1,122 | 1,112 | 1,117 | 66,200 | -10,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 0% |
| 20250801 | 1,124 | 1,140 | 1,121 | 1,139 | 67,700 | -13,600 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250814 | 1,141 | 1,150 | 1,137 | 1,146 | 70,000 | -24,300 | 100% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20250730 | 1,096 | 1,113 | 1,095 | 1,113 | 74,600 | -17,600 | 101% | ▲▲ | 2222 | 0 | 7 | 97% | 3% |
| 20250827 | 1,121 | 1,123 | 1,114 | 1,116 | 76,600 | 13,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250731 | 1,115 | 1,123 | 1,114 | 1,119 | 81,300 | 6,700 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250815 | 1,140 | 1,146 | 1,126 | 1,126 | 90,000 | 20,000 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250729 | 1,092 | 1,102 | 1,084 | 1,101 | 92,200 | 41,100 | 100% | ▲ | 7771 | 0 | 7 | 96% | 2% |
| 20250813 | 1,134 | 1,147 | 1,125 | 1,147 | 94,300 | -74,100 | 101% | ▲ | 5282 | 0 | 0 | 99% | 6% |
| 20250807 | 1,150 | 1,167 | 1,150 | 1,151 | 107,600 | 58,300 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250818 | 1,124 | 1,143 | 1,121 | 1,138 | 111,500 | 21,500 | 101% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20250808 | 1,151 | 1,157 | 1,123 | 1,154 | 124,700 | 17,100 | 100% | ▲▲▲▲ | 7711 | 0 | 0 | 100% | 7% |
| 20250812 | 1,140 | 1,147 | 1,118 | 1,137 | 168,400 | 43,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 163,800 | 23,300 | 133,900 | 18,000 | 29,900 | 5,300 |
| 2025-08-08 | 140,000 | 32,800 | 117,600 | 28,300 | 22,400 | 4,500 |
| 2025-08-15 | 141,400 | 36,700 | 118,300 | 30,800 | 23,100 | 5,900 |
| 2025-08-22 | 138,300 | 42,600 | 114,400 | 36,000 | 23,900 | 6,600 |