[9436]沖縄セルラー:【KDDI】県内携帯電話シェアトップ
Yahoo! 【スタンダード/情報･通信業】 売上高:843140 当期純利益:124020 総資産:1182660 時価:2526億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 5,340 | 5,370 | 5,330 | 5,370 | 27,900 | -23,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250819 | 5,360 | 5,380 | 5,320 | 5,330 | 41,100 | 13,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 9% |
| 20250820 | 5,330 | 5,330 | 5,270 | 5,320 | 30,400 | -10,700 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 9% |
| 20250821 | 5,280 | 5,290 | 5,230 | 5,250 | 49,400 | 19,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 7% |
| 20250822 | 5,260 | 5,280 | 5,230 | 5,240 | 33,400 | -16,000 | 100% | ▼▼▼▼ | 8588 | 24 | 0 | 98% | 7% |
| 20250825 | 5,240 | 5,240 | 5,150 | 5,170 | 50,200 | 16,800 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 6% |
| 20250826 | 5,150 | 5,210 | 5,120 | 5,170 | 48,700 | -1,500 | 100% | -- | 8885 | 0 | 0 | 96% | 4% |
| 20250827 | 5,160 | 5,170 | 5,130 | 5,140 | 27,300 | -21,400 | 99% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20250828 | 5,180 | 5,180 | 5,110 | 5,120 | 28,500 | 1,200 | 100% | ▼▼ | 1717 | 0 | 0 | 95% | 0% |
| 20250829 | 5,110 | 5,120 | 5,010 | 5,030 | 66,600 | 38,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250901 | 5,030 | 5,040 | 5,020 | 5,040 | 29,000 | -37,600 | 100% | ▲ | 8282 | 0 | 0 | 94% | 0% |
| 20250902 | 5,090 | 5,090 | 5,020 | 5,070 | 26,600 | -2,400 | 101% | ▲▲ | 2522 | 0 | 0 | 94% | 1% |
| 20250903 | 5,070 | 5,220 | 5,060 | 5,180 | 70,100 | 43,500 | 102% | ▲▲▲ | 1171 | 10 | 0 | 96% | 3% |
| 20250904 | 5,190 | 5,220 | 5,140 | 5,220 | 36,200 | -33,900 | 101% | ▲▲▲▲ | 5222 | 0 | 0 | 97% | 4% |
| 20250905 | 5,230 | 5,230 | 5,130 | 5,140 | 37,500 | 1,300 | 98% | ▼ | 1717 | 0 | 0 | 96% | 2% |
| 20250908 | 5,150 | 5,160 | 5,090 | 5,140 | 36,800 | -700 | 100% | -- | 8885 | 0 | 0 | 96% | 2% |
| 20250909 | 5,150 | 5,200 | 5,150 | 5,160 | 27,000 | -9,800 | 100% | ▲ | 2252 | 0 | 0 | 96% | 3% |
| 20250910 | 5,160 | 5,180 | 5,150 | 5,180 | 17,300 | -9,700 | 100% | ▲▲ | 8522 | 0 | 0 | 96% | 3% |
| 20250911 | 5,190 | 5,240 | 5,170 | 5,230 | 33,000 | 15,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20250912 | 5,240 | 5,250 | 5,200 | 5,250 | 31,200 | -1,800 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20250916 | 5,250 | 5,260 | 5,240 | 5,240 | 35,100 | 3,900 | 100% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20250917 | 5,230 | 5,240 | 5,190 | 5,230 | 30,300 | -4,800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250918 | 5,240 | 5,250 | 5,220 | 5,230 | 30,300 | 0 | 100% | -- | 2225 | 0 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 21,700 | 3,600 | 7,000 | 0 | 14,700 | 3,600 |
| 2025-09-05 | 28,500 | 4,700 | 7,900 | 0 | 20,600 | 4,700 |
| 2025-08-29 | 25,700 | 7,300 | 9,600 | 0 | 16,100 | 7,300 |
| 2025-08-22 | 22,700 | 4,200 | 9,100 | 0 | 13,600 | 4,200 |