[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:565億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250829 | 1,115 | 1,118 | 1,111 | 1,112 | 96,500 | 30,300 | 100% | ▼ | 7717 | 0 | 8 | 96% | 0% |
| 20250901 | 1,111 | 1,120 | 1,110 | 1,114 | 79,100 | -17,400 | 100% | ▲ | 2882 | 0 | 7 | 97% | 0% |
| 20250827 | 1,121 | 1,123 | 1,114 | 1,116 | 76,600 | 13,800 | 99% | ▼▼▼ | 7777 | 0 | 15 | 97% | 0% |
| 20250828 | 1,114 | 1,122 | 1,112 | 1,117 | 66,200 | -10,400 | 100% | ▲ | 8882 | 0 | 9 | 97% | 0% |
| 20250826 | 1,136 | 1,141 | 1,126 | 1,126 | 62,800 | -1,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250902 | 1,116 | 1,132 | 1,116 | 1,127 | 65,000 | -14,100 | 101% | ▲▲ | 2222 | 0 | 6 | 98% | 1% |
| 20250903 | 1,125 | 1,138 | 1,125 | 1,136 | 68,500 | 3,500 | 101% | ▲▲▲ | 1111 | 0 | 10 | 98% | 2% |
| 20250825 | 1,147 | 1,149 | 1,135 | 1,136 | 64,600 | 25,600 | 99% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20250818 | 1,124 | 1,143 | 1,121 | 1,138 | 111,500 | 21,500 | 101% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20250819 | 1,142 | 1,146 | 1,136 | 1,143 | 48,300 | -63,200 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250821 | 1,155 | 1,155 | 1,140 | 1,146 | 38,700 | -11,300 | 100% | -- | 5825 | 0 | 0 | 99% | 4% |
| 20250820 | 1,145 | 1,155 | 1,145 | 1,146 | 50,000 | 1,700 | 100% | ▲▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250822 | 1,145 | 1,152 | 1,141 | 1,147 | 39,000 | 300 | 100% | ▲ | 7171 | 0 | 0 | 99% | 4% |
| 20250904 | 1,136 | 1,154 | 1,132 | 1,148 | 107,300 | 38,800 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250905 | 1,153 | 1,158 | 1,148 | 1,153 | 79,900 | -27,400 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250908 | 1,173 | 1,175 | 1,156 | 1,163 | 126,800 | 46,900 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250912 | 1,177 | 1,177 | 1,162 | 1,165 | 104,200 | -26,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20250910 | 1,177 | 1,179 | 1,167 | 1,170 | 89,600 | -66,100 | 100% | ▼ | 8828 | 0 | 0 | 100% | 5% |
| 20250916 | 1,162 | 1,177 | 1,160 | 1,171 | 136,000 | 31,800 | 101% | ▲ | 4771 | 0 | 0 | 100% | 5% |
| 20250911 | 1,167 | 1,179 | 1,165 | 1,172 | 130,800 | 41,200 | 100% | ▲ | 4771 | 0 | 0 | 100% | 5% |
| 20250909 | 1,168 | 1,180 | 1,168 | 1,175 | 155,700 | 28,900 | 101% | ▲▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250918 | 1,190 | 1,197 | 1,181 | 1,181 | 142,800 | 7,600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 6% |
| 20250917 | 1,177 | 1,194 | 1,176 | 1,189 | 135,200 | -800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 138,300 | 42,600 | 114,400 | 36,000 | 23,900 | 6,600 |
| 2025-08-29 | 143,500 | 74,200 | 116,000 | 69,000 | 27,500 | 5,200 |
| 2025-09-05 | 145,500 | 151,600 | 117,200 | 144,800 | 28,300 | 6,800 |
| 2025-09-12 | 121,300 | 288,900 | 92,700 | 282,100 | 28,600 | 6,800 |