[9433]ＫＤＤＩ:【通信会社】「au」ブランドの携帯事業
Yahoo! 【プライム/25情報･通信業】 売上高:59179530 当期純利益:6856770 総資産:168762000 時価:107137億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251008 | 2,414 | 2,414 | 2,353 | 2,353 | 10,531,300 | -266,100 | 98% | ▼ | 2828 | 0 | 0 | 94% | 2% |
| 20251023 | 2,441 | 2,463 | 2,426 | 2,444 | 8,369,300 | 1,972,900 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20251022 | 2,421 | 2,450 | 2,417 | 2,445 | 6,396,400 | -1,508,700 | 100% | ▲▲▲▲ | 2282 | 0 | 0 | 99% | 6% |
| 20251017 | 2,340 | 2,368 | 2,339 | 2,368 | 8,678,400 | 177,600 | 101% | ▲ | 7771 | 0 | 0 | 95% | 2% |
| 20251016 | 2,365 | 2,370 | 2,345 | 2,349 | 8,500,800 | -472,000 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251015 | 2,370 | 2,379 | 2,353 | 2,358 | 8,972,800 | -4,295,900 | 100% | ▼ | 2228 | 0 | 0 | 94% | 2% |
| 20251014 | 2,337 | 2,370 | 2,329 | 2,370 | 13,268,700 | 1,485,900 | 101% | ▲ | 7771 | 0 | 0 | 94% | 2% |
| 20251010 | 2,398 | 2,400 | 2,355 | 2,355 | 11,782,800 | 415,800 | 98% | ▼ | 1717 | 0 | 0 | 94% | 2% |
| 20251009 | 2,373 | 2,396 | 2,361 | 2,396 | 11,367,000 | 835,700 | 102% | ▲ | 7171 | 0 | 0 | 95% | 3% |
| 20251007 | 2,375 | 2,400 | 2,369 | 2,397 | 10,797,400 | -2,185,300 | 101% | ▲▲▲ | 8282 | 0 | 0 | 95% | 4% |
| 20250930 | 2,376 | 2,376 | 2,352 | 2,361 | 10,934,400 | -934,100 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20250929 | 2,414 | 2,416 | 2,378 | 2,386 | 11,868,500 | 1,341,900 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250926 | 2,460 | 2,463 | 2,434 | 2,443 | 10,526,600 | -2,140,000 | 100% | ▲ | 8222 | 0 | 0 | 94% | 0% |
| 20250925 | 2,458 | 2,473 | 2,426 | 2,439 | 12,666,600 | 4,265,300 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250924 | 2,485 | 2,487 | 2,440 | 2,458 | 8,401,300 | -1,324,600 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20250922 | 2,460 | 2,476 | 2,435 | 2,435 | 9,725,900 | -11,816,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20251002 | 2,329 | 2,337 | 2,308 | 2,315 | 9,452,500 | 44,900 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251001 | 2,351 | 2,357 | 2,335 | 2,336 | 9,407,600 | -1,526,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251006 | 2,403 | 2,403 | 2,362 | 2,363 | 12,982,700 | 5,129,900 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 2% |
| 20251020 | 2,395 | 2,425 | 2,393 | 2,417 | 11,038,900 | 2,360,500 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20251003 | 2,315 | 2,356 | 2,315 | 2,346 | 7,852,800 | -1,599,700 | 101% | ▲ | 2282 | 51 | 12 | 93% | 1% |
| 20251021 | 2,430 | 2,445 | 2,414 | 2,442 | 7,905,100 | -3,133,800 | 101% | ▲▲▲ | 2222 | 51 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 2,744,100 | 653,900 | 818,600 | 180,600 | 1,925,500 | 473,300 |
| 2025-10-03 | 4,564,800 | 223,600 | 1,459,000 | 163,700 | 3,105,800 | 59,900 |
| 2025-10-10 | 4,397,800 | 218,500 | 1,457,200 | 169,400 | 2,940,600 | 49,100 |
| 2025-10-17 | 4,310,200 | 234,100 | 1,471,400 | 170,000 | 2,838,800 | 64,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-12 09:06 | S100TG47 | トヨタ自動車株式会社 | 変更報告書 |
| 2024-07-04 09:08 | S100TMJT | トヨタ自動車株式会社 | 変更報告書 |
| 2024-09-05 09:49 | S100UBD6 | 三井住友トラスト・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） |
| 2025-05-07 15:46 | S100VPB6 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-13 15:45 | S100VXP4 | 京セラ株式会社 | 変更報告書 |
| 2025-06-16 14:33 | S100VRCZ | トヨタ自動車株式会社 | 変更報告書 |
| 2025-07-04 15:15 | S100W546 | トヨタ自動車株式会社 | 変更報告書 |
| 2025-07-04 15:30 | S100WB8R | 京セラ株式会社 | 変更報告書 |