[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/25情報･通信業】 売上高:2779150 当期純利益:73920 総資産:4100290 時価:5117億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251009 | 3,538 | 3,624 | 3,537 | 3,623 | 894,800 | 400,700 | 102% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20250930 | 3,529 | 3,607 | 3,515 | 3,607 | 871,800 | 262,100 | 103% | ▲ | 1471 | 0 | 0 | 100% | 10% |
| 20251006 | 3,634 | 3,639 | 3,571 | 3,603 | 453,200 | 50,200 | 101% | ▲▲ | 1111 | 51 | 0 | 100% | 9% |
| 20251003 | 3,541 | 3,626 | 3,530 | 3,579 | 403,000 | -185,500 | 102% | ▲ | 2282 | 0 | 0 | 99% | 9% |
| 20251007 | 3,603 | 3,606 | 3,547 | 3,570 | 486,700 | 33,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 8% |
| 20251001 | 3,612 | 3,640 | 3,553 | 3,560 | 537,900 | -333,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20251014 | 3,480 | 3,538 | 3,476 | 3,538 | 740,700 | -94,900 | 100% | -- | 8885 | 0 | 0 | 98% | 4% |
| 20251010 | 3,561 | 3,595 | 3,526 | 3,538 | 835,600 | -59,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20251008 | 3,551 | 3,591 | 3,530 | 3,537 | 494,100 | 7,400 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20251021 | 3,510 | 3,543 | 3,502 | 3,521 | 340,500 | -16,000 | 100% | ▲▲ | 8882 | 51 | 0 | 97% | 2% |
| 20251016 | 3,510 | 3,520 | 3,486 | 3,520 | 515,400 | 42,300 | 100% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 20251015 | 3,521 | 3,544 | 3,509 | 3,519 | 473,100 | -267,600 | 99% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20250929 | 3,583 | 3,605 | 3,515 | 3,515 | 609,700 | -76,800 | 98% | ▼ | 2888 | 0 | 0 | 98% | 7% |
| 20251002 | 3,548 | 3,560 | 3,506 | 3,512 | 588,500 | 50,600 | 99% | ▼▼ | 7777 | 51 | 0 | 97% | 7% |
| 20251020 | 3,521 | 3,544 | 3,503 | 3,512 | 356,500 | 4,000 | 101% | ▲ | 1111 | 0 | 0 | 97% | 1% |
| 20251022 | 3,532 | 3,545 | 3,488 | 3,500 | 463,100 | 122,600 | 99% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20251023 | 3,500 | 3,515 | 3,477 | 3,490 | 390,700 | -72,400 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251027 | 3,460 | 3,499 | 3,456 | 3,481 | 478,700 | -77,000 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251017 | 3,518 | 3,522 | 3,461 | 3,466 | 352,500 | -162,900 | 98% | ▼ | 2828 | 0 | 0 | 96% | 0% |
| 20251024 | 3,508 | 3,515 | 3,439 | 3,439 | 555,700 | 165,000 | 99% | ▼▼▼ | 4717 | 24 | 0 | 95% | 0% |
| 20251028 | 3,495 | 3,503 | 3,434 | 3,435 | 439,200 | -39,500 | 99% | ▼ | 2828 | 0 | 0 | 95% | 0% |
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 | 450,700 | 90,100 | 175,500 | 16,300 | 275,200 | 73,800 |
| 2025-10-10 | 420,400 | 82,500 | 161,100 | 17,300 | 259,300 | 65,200 |
| 2025-10-17 | 347,500 | 57,800 | 153,000 | 14,200 | 194,500 | 43,600 |
| 2025-10-24 | 336,300 | 52,500 | 151,700 | 14,000 | 184,600 | 38,500 |
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 |
| 2025-09-19 10:42 | S100WP7J | 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） |