[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:103143億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 229 | 230 | 226 | 226 | 61,209,700 | 13,242,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251002 | 216 | 217 | 211 | 211 | 78,707,500 | -5,483,000 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251001 | 217 | 218 | 215 | 216 | 84,190,500 | 8,468,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250930 | 220 | 221 | 218 | 218 | 75,721,700 | -7,414,200 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250929 | 226 | 226 | 221 | 221 | 83,135,900 | -7,364,100 | 96% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250925 | 228 | 228 | 226 | 227 | 65,815,300 | -425,900 | 100% | ▼ | 2228 | 0 | 0 | 98% | 0% |
| 20250922 | 228 | 228 | 226 | 226 | 65,303,900 | -35,873,100 | 99% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250910 | 226 | 228 | 226 | 226 | 50,836,700 | -10,373,000 | 100% | ▲ | 8882 | 51 | 0 | 92% | 0% |
| 20250908 | 229 | 230 | 227 | 227 | 47,967,300 | 444,600 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250918 | 231 | 232 | 228 | 229 | 59,750,800 | 5,744,200 | 100% | ▼ | 1717 | 0 | 0 | 94% | 1% |
| 20250919 | 228 | 231 | 228 | 229 | 101,177,000 | 41,426,200 | 100% | ▲ | 7771 | 0 | 0 | 95% | 1% |
| 20250924 | 226 | 227 | 226 | 227 | 66,241,200 | 937,300 | 101% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20250912 | 229 | 230 | 228 | 229 | 60,943,100 | 6,583,300 | 100% | ▲▲▲ | 7111 | 0 | 0 | 93% | 1% |
| 20250911 | 228 | 231 | 227 | 229 | 54,359,800 | 3,523,100 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 1% |
| 20250917 | 230 | 231 | 228 | 230 | 54,006,600 | -4,194,100 | 100% | -- | 8825 | 0 | 0 | 94% | 2% |
| 20250916 | 229 | 231 | 228 | 230 | 58,200,700 | -2,742,400 | 100% | ▲▲▲▲ | 2282 | 0 | 0 | 94% | 2% |
| 20250926 | 229 | 231 | 228 | 230 | 90,500,000 | 24,684,700 | 101% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251003 | 212 | 214 | 212 | 214 | 52,738,900 | -25,968,600 | 102% | ▲ | 8282 | 0 | 0 | 93% | 2% |
| 20251008 | 216 | 217 | 215 | 215 | 68,251,800 | 10,455,400 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251006 | 219 | 219 | 217 | 217 | 72,957,800 | 20,218,900 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20251007 | 217 | 218 | 215 | 216 | 57,796,400 | -15,161,400 | 100% | ▼ | 8888 | 51 | 0 | 94% | 3% |
| 20251009 | 215 | 216 | 214 | 216 | 60,014,700 | -8,237,100 | 101% | ▲ | 8882 | 0 | 0 | 94% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-12 | 9434 | BNP Paribas Financial Markets SNC | 253,803,866 | 1% | ▲ | |
| 2025-09-30 | 9434 | BNP Paribas Financial Markets SNC | 201,035,866 | 0% | ▼ | -52,768,000 |
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 | 40,390,700 | 1,483,200 | 24,264,500 | 179,200 | 16,126,200 | 1,304,000 |
| 2025-09-19 | 42,487,300 | 1,217,000 | 25,788,300 | 196,500 | 16,699,000 | 1,020,500 |
| 2025-09-26 | 43,075,500 | 15,432,000 | 26,489,500 | 282,000 | 16,586,000 | 15,150,000 |
| 2025-10-03 | 46,928,300 | 740,700 | 22,624,800 | 176,800 | 24,303,500 | 563,900 |
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 |