[9434]ＳＢ:【通信】「ソフトバンク」「ワイモバイル」など展開
Yahoo! 【プライム/25情報･通信業】 売上高:65443490 当期純利益:5261330 総資産:161022000 時価:104575億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 220 | 221 | 218 | 218 | 75,721,700 | -7,414,200 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251001 | 217 | 218 | 215 | 216 | 84,190,500 | 8,468,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251002 | 216 | 217 | 211 | 211 | 78,707,500 | -5,483,000 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250929 | 226 | 226 | 221 | 221 | 83,135,900 | -7,364,100 | 96% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251015 | 218 | 218 | 215 | 215 | 60,395,300 | -35,195,800 | 100% | ▼ | 2228 | 0 | 0 | 94% | 2% |
| 20251017 | 215 | 216 | 215 | 216 | 53,473,900 | 2,929,800 | 100% | ▼ | 7477 | 0 | 0 | 94% | 2% |
| 20251016 | 216 | 217 | 215 | 216 | 50,544,100 | -9,851,200 | 100% | ▲ | 8882 | 0 | 0 | 94% | 2% |
| 20251010 | 215 | 215 | 214 | 215 | 61,246,900 | 1,232,200 | 99% | ▼ | 7777 | 51 | 0 | 94% | 2% |
| 20251008 | 216 | 217 | 215 | 215 | 68,251,800 | 10,455,400 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251003 | 212 | 214 | 212 | 214 | 52,738,900 | -25,968,600 | 102% | ▲ | 8282 | 0 | 0 | 93% | 2% |
| 20251009 | 215 | 216 | 214 | 216 | 60,014,700 | -8,237,100 | 101% | ▲ | 8882 | 0 | 0 | 94% | 3% |
| 20251014 | 212 | 217 | 211 | 216 | 95,591,100 | 34,344,200 | 101% | ▲ | 1771 | 0 | 0 | 94% | 3% |
| 20251007 | 217 | 218 | 215 | 216 | 57,796,400 | -15,161,400 | 100% | ▼ | 8888 | 51 | 0 | 94% | 3% |
| 20251006 | 219 | 219 | 217 | 217 | 72,957,800 | 20,218,900 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20251020 | 217 | 218 | 216 | 218 | 48,863,000 | -4,610,900 | 101% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251024 | 220 | 220 | 218 | 218 | 50,476,700 | 1,385,100 | 99% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20251029 | 218 | 219 | 217 | 217 | 55,804,200 | 6,985,200 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251021 | 217 | 220 | 217 | 220 | 61,754,400 | 12,891,400 | 101% | ▲▲ | 1171 | 0 | 0 | 96% | 4% |
| 20251022 | 219 | 220 | 219 | 220 | 43,763,200 | -17,991,200 | 100% | ▲▲▲ | 8222 | 51 | 0 | 96% | 4% |
| 20251023 | 221 | 221 | 219 | 220 | 49,091,600 | 5,328,400 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20251028 | 221 | 221 | 219 | 219 | 48,819,000 | -3,901,500 | 100% | ▼ | 8828 | 51 | 0 | 100% | 4% |
| 20251030 | 216 | 219 | 216 | 219 | 67,565,000 | 11,760,800 | 101% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20251027 | 219 | 222 | 219 | 220 | 52,720,500 | 2,243,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 46,928,300 | 740,700 | 22,624,800 | 176,800 | 24,303,500 | 563,900 |
| 2025-10-10 | 46,055,800 | 708,600 | 22,898,700 | 216,200 | 23,157,100 | 492,400 |
| 2025-10-17 | 46,572,600 | 666,900 | 23,288,300 | 183,900 | 23,284,300 | 483,000 |
| 2025-10-24 | 44,316,500 | 1,415,100 | 23,380,000 | 708,400 | 20,936,500 | 706,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-06 15:46 | S100TKN2 | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-12-19 15:40 | S100UYWF | ソフトバンクグループジャパン株式会社 | 変更報告書 |
| 2025-02-14 16:58 | S100V8XV | ソフトバンクグループジャパン株式会社 | 変更報告書 |