[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:529億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,168 | 1,215 | 1,164 | 1,208 | 565,300 | 226,900 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 9% |
| 20250925 | 1,186 | 1,203 | 1,181 | 1,193 | 338,400 | 38,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250924 | 1,178 | 1,194 | 1,170 | 1,187 | 300,400 | 111,400 | 100% | ▼ | 4777 | 0 | 0 | 100% | 7% |
| 20250917 | 1,177 | 1,194 | 1,176 | 1,189 | 135,200 | -800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250922 | 1,180 | 1,194 | 1,178 | 1,192 | 189,000 | -6,000 | 101% | ▲ | 8882 | 0 | 0 | 100% | 7% |
| 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% |
| 20250919 | 1,182 | 1,198 | 1,180 | 1,180 | 195,000 | 52,200 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 6% |
| 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% |
| 20250912 | 1,177 | 1,177 | 1,162 | 1,165 | 104,200 | -26,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20250911 | 1,167 | 1,179 | 1,165 | 1,172 | 130,800 | 41,200 | 100% | ▲ | 4771 | 0 | 0 | 100% | 5% |
| 20250929 | 1,183 | 1,183 | 1,155 | 1,160 | 361,800 | -203,500 | 96% | ▼ | 8828 | 0 | 0 | 96% | 4% |
| 20250930 | 1,153 | 1,170 | 1,153 | 1,154 | 205,900 | -155,900 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20251007 | 1,117 | 1,130 | 1,110 | 1,130 | 99,200 | -11,400 | 101% | ▲▲ | 2222 | 51 | 0 | 94% | 3% |
| 20251002 | 1,094 | 1,121 | 1,092 | 1,119 | 148,900 | -87,800 | 102% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20251006 | 1,115 | 1,123 | 1,105 | 1,117 | 110,600 | 8,100 | 102% | ▲ | 1111 | 51 | 0 | 92% | 2% |
| 20251009 | 1,110 | 1,118 | 1,099 | 1,118 | 164,800 | 71,300 | 100% | ▲ | 7771 | 0 | 0 | 93% | 2% |
| 20251008 | 1,115 | 1,131 | 1,114 | 1,114 | 93,500 | -5,700 | 99% | ▼ | 2288 | 51 | 0 | 92% | 1% |
| 20251010 | 1,106 | 1,112 | 1,097 | 1,106 | 111,500 | -53,300 | 99% | ▼ | 8888 | 0 | 0 | 92% | 1% |
| 20251001 | 1,143 | 1,145 | 1,095 | 1,098 | 236,700 | 30,800 | 95% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251003 | 1,107 | 1,118 | 1,099 | 1,100 | 102,500 | -46,400 | 98% | ▼ | 8228 | 0 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-30 | 8281 | Barclays Capital Securities Ltd | 247,773 | 1% | ▲ | |
| 2025-10-01 | 8281 | Barclays Capital Securities Ltd | 231,873 | 0% | ▼ | -15,900 |
| 2025-10-02 | 8281 | Barclays Capital Securities Ltd | 239,573 | 1% | ▲ | 7,700 |
| 2025-10-07 | 8281 | Barclays Capital Securities Ltd | 228,673 | 0% | ▼ | -10,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 121,300 | 288,900 | 92,700 | 282,100 | 28,600 | 6,800 |
| 2025-09-19 | 112,800 | 511,400 | 83,100 | 502,200 | 29,700 | 9,200 |
| 2025-09-26 | 93,500 | 1,092,700 | 77,200 | 948,900 | 16,300 | 143,800 |
| 2025-10-03 | 113,300 | 31,700 | 92,000 | 17,400 | 21,300 | 14,300 |