[9468]カドカワ:【動画配信】ネットとリアル双方でコンテンツ
Yahoo! 【プライム/情報･通信業】 売上高:2779150 当期純利益:73920 総資産:4100290 時価:5064億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 3,425 | 3,482 | 3,412 | 3,448 | 1,670,200 | -3,074,900 | 101% | ▲ | 2282 | 0 | 5 | 91% | 1% |
| 20250819 | 3,660 | 3,678 | 3,592 | 3,598 | 625,100 | -381,600 | 98% | ▼ | 8288 | 51 | 0 | 95% | 6% |
| 20250813 | 3,480 | 3,594 | 3,454 | 3,519 | 1,318,300 | -351,900 | 102% | ▲▲ | 2222 | 0 | 4 | 93% | 3% |
| 20250822 | 3,471 | 3,494 | 3,450 | 3,481 | 420,300 | -330,700 | 101% | ▲ | 2282 | 51 | 0 | 92% | 2% |
| 20250729 | 3,661 | 3,723 | 3,646 | 3,723 | 536,100 | -301,600 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20250804 | 3,706 | 3,756 | 3,693 | 3,720 | 551,800 | -217,500 | 99% | ▼ | 8258 | 0 | 0 | 95% | 1% |
| 20250815 | 3,577 | 3,616 | 3,560 | 3,591 | 1,039,300 | -148,200 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 95% | 5% |
| 20250731 | 3,701 | 3,715 | 3,672 | 3,694 | 545,700 | -144,600 | 100% | ▲ | 2282 | 0 | 0 | 94% | 0% |
| 20250814 | 3,545 | 3,658 | 3,528 | 3,564 | 1,187,500 | -130,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 94% | 5% |
| 20250818 | 3,662 | 3,701 | 3,583 | 3,679 | 1,006,700 | -32,600 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 97% | 8% |
| 20250806 | 3,698 | 3,767 | 3,696 | 3,741 | 539,100 | -10,900 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20250805 | 3,746 | 3,759 | 3,675 | 3,709 | 550,000 | -1,800 | 100% | ▼▼ | 2828 | 0 | 0 | 95% | 1% |
| 20250826 | 3,492 | 3,515 | 3,465 | 3,465 | 437,500 | 6,200 | 99% | ▼ | 1117 | 51 | 0 | 91% | 2% |
| 20250821 | 3,485 | 3,490 | 3,433 | 3,451 | 751,000 | 7,900 | 99% | ▼▼▼ | 7777 | 51 | 0 | 91% | 1% |
| 20250825 | 3,480 | 3,502 | 3,453 | 3,491 | 431,300 | 11,000 | 100% | ▲▲ | 1111 | 51 | 0 | 92% | 2% |
| 20250828 | 3,435 | 3,435 | 3,381 | 3,399 | 607,500 | 41,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20250820 | 3,575 | 3,579 | 3,496 | 3,498 | 743,100 | 118,000 | 97% | ▼▼ | 7777 | 51 | 0 | 92% | 3% |
| 20250827 | 3,460 | 3,464 | 3,420 | 3,426 | 565,700 | 128,200 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 1% |
| 20250730 | 3,714 | 3,714 | 3,647 | 3,691 | 690,300 | 154,200 | 99% | ▼ | 7117 | 0 | 0 | 94% | 0% |
| 20250728 | 3,725 | 3,735 | 3,660 | 3,689 | 837,700 | 157,500 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250801 | 3,706 | 3,780 | 3,661 | 3,776 | 769,300 | 223,600 | 102% | ▲▲ | 1711 | 0 | 0 | 97% | 2% |
| 20250807 | 3,770 | 3,839 | 3,725 | 3,795 | 920,900 | 381,800 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20250808 | 3,445 | 3,480 | 3,345 | 3,406 | 4,745,100 | 3,824,200 | 90% | ▼ | 7777 | 0 | 6 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-14 | 9468 | MERRILL LYNCH INTERNATIONAL | 810,913 | 1% | ▲ | |
| 2025-08-15 | 9468 | MERRILL LYNCH INTERNATIONAL | 971,913 | 1% | ▲ | 161,000 |
| 2025-08-19 | 9468 | MERRILL LYNCH INTERNATIONAL | 1,018,413 | 1% | ▲ | 46,500 |
| 2025-08-21 | 9468 | MERRILL LYNCH INTERNATIONAL | 1,012,913 | 1% | ▼ | -5,500 |
| 2025-08-22 | 9468 | MERRILL LYNCH INTERNATIONAL | 976,413 | 1% | ▼ | -36,500 |
| 2025-08-25 | 9468 | MERRILL LYNCH INTERNATIONAL | 952,313 | 1% | ▼ | -24,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 392,800 | 76,500 | 130,500 | 23,300 | 262,300 | 53,200 |
| 2025-08-08 | 595,000 | 79,500 | 204,000 | 22,400 | 391,000 | 57,100 |
| 2025-08-15 | 524,000 | 65,600 | 218,600 | 22,400 | 305,400 | 43,200 |
| 2025-08-22 | 576,200 | 65,400 | 223,700 | 23,500 | 352,500 | 41,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-01-09 16:03 | S100V1ZD | ソニーグループ株式会社 | 大量保有報告書 |
| 2025-01-10 16:42 | S100V2KJ | ソニーグループ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-03-03 15:35 | S100VB7N | シックスジョイ・ホンコン・リミテッド | 変更報告書 |