2148--ITメディア-【サービス業】【ITニュースサイト】広告、ソフトバンクグループ
売上高:80010-当期純利益:15010-総資産:113780-時価:34153207----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,6201,6331,6191,62968,0009101%101%47%100%100%102%94%101%
202503111,6251,6281,5981,62290,200-7100%100%133%100%101%102%94%100%
202503121,6221,6301,6171,62261,6000100%100%68%--100%101%96%94%100%
202503131,6321,6361,6271,62744,1005100%100%72%99%101%92%94%100%
202503141,6251,6321,6141,615103,500-1299%99%235%100%101%92%93%100%
202503171,6311,6371,6251,63164,90016101%100%63%100%100%90%94%101%
202503181,6351,6471,6341,64381,40012101%100%125%▲▲101%102%91%97%102%
202503191,6331,6521,6331,64487,8001100%101%108%▲▲▲99%101%91%97%102%
202503211,6521,6601,6391,640198,300-4100%99%226%100%101%92%98%102%
202503241,6471,6481,6321,639142,500-1100%100%72%▼▼100%96%93%98%101%
202503251,6381,6461,6311,637146,200-2100%100%103%▼▼▼101%91%93%98%101%
202503261,6391,6611,6381,658148,10021101%101%101%101%91%92%100%103%
202503271,6501,6621,6471,662139,9004100%101%94%▲▲103%97%100%100%103%
202503281,5221,5861,5211,566261,200-9694%103%187%95%93%99%94%100%
202503311,5591,5591,4881,488160,300-7895%95%61%▼▼101%94%104%89%100%
202504011,4861,5041,4721,494127,5006100%101%80%98%94%104%90%100%
202504021,4931,4971,4691,47078,700-2498%98%62%101%99%111%88%100%
202504031,4251,4481,4191,443110,100-2798%101%140%▼▼97%103%112%87%100%
202504041,4131,4171,3541,376111,800-6795%97%102%▼▼▼105%110%119%83%100%
202504081,3331,4161,3331,396107,60020101%105%96%98%107%115%84%101%
202504091,3721,3731,3261,351114,700-4597%98%107%97%101%109%81%100%
202504101,4501,4521,4051,41178,00060104%97%68%103%105%112%85%104%
202504111,4171,4601,3971,45882,60047103%103%106%▲▲100%103%108%88%108%
202504141,4701,4741,4581,46941,00011101%100%50%▲▲▲100%103%108%88%109%
202504151,4691,4851,4671,47148,4002100%100%118%▲▲▲▲100%103%108%89%109%
202504161,4711,4811,4601,46822,600-3100%100%47%101%104%108%88%109%
202504171,4701,4881,4701,48829,20020101%101%129%101%102%108%90%110%
202504181,4881,5101,4881,51053,00022101%101%182%▲▲101%101%106%91%112%
202504211,5101,5271,5041,51825,4008101%101%48%▲▲▲101%102%106%91%112%
202504221,5081,5281,4991,51628,900-2100%101%114%99%101%105%91%112%
202504231,5301,5301,5181,52221,7006100%99%75%99%101%105%92%113%
202504241,5251,5251,5081,51127,800-1199%99%128%100%103%105%91%112%
202504251,5301,5301,5111,52829,10017101%100%105%101%104%105%98%113%
202504281,5221,5461,5221,53955,10011101%101%189%▲▲101%99%105%100%114%
202504301,5351,5461,5261,54624,5007100%101%44%▲▲▲100%100%105%100%114%
202505011,5301,5401,5231,53053,200-1699%100%217%101%100%102%99%113%
202505021,5701,6111,5381,581168,80051103%101%317%98%101%103%100%117%
202505071,5501,5801,5011,523187,400-5896%98%111%100%102%105%96%113%
202505081,5301,5321,5121,52348,1000100%100%26%--100%102%106%96%113%
202505091,5321,5851,5151,535136,60012101%100%284%101%102%104%97%114%
202505121,5601,5731,5431,56962,90034102%101%46%▲▲98%102%103%99%111%
202505131,5721,5731,5371,54168,300-2898%98%109%102%104%106%97%106%
202505141,5381,5671,5281,56461,30023101%102%90%101%102%104%99%107%
202505151,5601,5741,5441,56872,0004100%101%117%▲▲101%101%104%99%107%
202505161,5681,5901,5541,58887,90020101%101%122%▲▲▲99%97%100%100%108%
202505191,6201,6351,5981,605108,20017101%99%123%▲▲▲▲99%98%101%100%108%
202505201,6011,6111,5871,58750,100-1899%99%46%99%100%102%99%105%
202505211,5851,5921,5701,57136,600-1699%99%73%▼▼101%102%104%98%104%
202505221,5621,5831,5601,57822,0007100%101%60%100%102%104%98%104%
202505231,5671,5721,5591,56127,300-1799%100%124%101%102%0%97%103%
202505261,5611,5801,5611,56926,1008101%101%96%100%101%0%98%104%
202505271,5821,5901,5771,58331,70014101%100%121%▲▲100%101%0%99%104%
202505281,5901,6071,5901,59251,1009101%100%161%▲▲▲99%100%0%99%105%
202505291,5961,5961,5801,58435,200-899%99%69%101%103%0%99%104%
202505301,5811,5961,5771,59336,1009101%101%103%100%102%0%99%105%
202506021,5931,6011,5921,60039,0007100%100%108%▲▲99%101%0%100%105%
202506031,6021,6041,5921,59233,200-8100%99%85%100%0%0%99%105%
202506041,6001,6111,5921,59240,7000100%100%123%--102%0%0%99%105%
202506051,5991,6491,5941,623128,50031102%102%316%100%0%0%100%106%
202506061,6201,6321,6151,62464,3001100%100%50%▲▲%%%100%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3010081,80010053,600028,200
2025-05-2310086,40010054,000032,400
2025-05-1610093,70010058,000035,700
2025-05-0910092,70010059,000033,700
2025-05-0220089,00020057,800031,200
2025-04-2510090,90010058,900032,000
2025-04-1810094,00010059,500034,500
2025-04-1110,100105,00010,10060,800044,200
2025-04-0410,100117,60010,10064,400053,200
2025-03-2810,100104,90010,10062,700042,200
2025-03-2111,000144,90011,00062,800082,100
2025-03-1411,000155,90011,00061,100094,800
2025-03-0710,600161,90010,60060,3000101,600
2025-02-2810,100166,90010,10059,3000107,600
2025-02-2110,100159,70010,10060,300099,400
2025-02-1410,100153,70010,10059,900093,800
2025-02-0710,100160,70010,10064,800095,900
2025-01-3110,100200,80010,10099,6000101,200
2025-01-2410,100202,70010,10098,3000104,400
2025-01-1710,100208,60010,10098,2000110,400
2025-01-1010,100197,70010,10097,900099,800
2024-12-2710,100157,70010,10093,500064,200
2024-12-2010,100156,50010,10093,300063,200
2024-12-1310,100153,50010,10093,500060,000
2024-12-0610,100154,50010,10094,100060,400
2024-11-2910,100164,40010,10099,500064,900
2024-11-2210,100140,20010,10090,700049,500
2024-11-1510,100147,20010,10091,200056,000
2024-11-0810,000137,50010,00090,900046,600
2024-11-0110,000137,10010,00090,600046,500
2024-10-2510,000148,30010,00094,900053,400
2024-10-1810,000139,20010,00092,900046,300
2024-10-1110,000138,80010,00091,700047,100
2024-10-0410,000137,50010,00094,600042,900
2024-09-2710,000133,10010,00094,600038,500
2024-09-2010,100142,00010,10094,900047,100
2024-09-1310,100145,10010,10094,000051,100
2024-09-0611,100140,40011,10094,500045,900
2024-08-3010,200136,90010,20090,700046,200
2024-08-2310,100137,70010,10091,300046,400
2024-08-1610,100137,30010,10091,500045,800
2024-08-0910,100141,80010,10091,600050,200
2024-08-0210,100170,80010,100100,500070,300
2024-07-2610,100157,80010,100102,600055,200
2024-07-1910,100229,80010,100172,700057,100
2024-07-1210,100218,90010,100164,600054,300
2024-07-0510,200259,20010,200188,300070,900
2024-06-2810,100262,70010,100185,900076,800
2024-06-2110,200271,50010,200194,600076,900
2024-06-1410,200277,30010,200195,000082,300
2024-06-0710,200302,80010,200209,600093,200
2024-05-31100305,200100196,2000109,000
2024-05-24200318,800200198,2000120,600
2024-05-17200333,700200217,8000115,900
2024-05-10100379,400100231,1000148,300
2024-05-02200378,500200220,7000157,800
2024-04-26100410,500100235,0000175,500
2024-04-19100421,600100231,4000190,200
2024-04-12100427,600100231,0000196,600
2024-04-05100443,700100231,8000211,900
2024-03-29100471,400100270,5000200,900
2024-03-22400447,600400227,4000220,200
2024-03-15400620,500400277,9000342,600
2024-03-08400657,300400283,9000373,400
2024-03-01500694,700500284,6000410,100
2024-02-22100669,300100269,9000399,400
2024-02-161,400549,2001,400247,4000301,800
2024-02-091,600525,1001,600224,8000300,300
2024-02-02600196,30060090,9000105,400
2024-01-26100202,60010094,4000108,200
2024-01-19100211,90010095,5000116,400
2024-01-12100231,40010095,0000136,400

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-06-02 モルガン・スタンレーMUFG証券株式会社144,5140.68%-21,9001,5931,6011,5921,60039,000
2025-05-19 モルガン・スタンレーMUFG証券株式会社166,4140.79%-22,3001,6201,6351,5981,605108,200
2025-05-13 モルガン・スタンレーMUFG証券株式会社188,7140.89%-19,1001,5721,5731,5371,54168,300
2025-05-09 GOLDMAN SACHS INTERNATIONAL100,4500.47%-5,3471,5321,5851,5151,535136,600
2025-05-08 GOLDMAN SACHS INTERNATIONAL105,7970.50%5001,5301,5321,5121,52348,100
2025-05-07 モルガン・スタンレーMUFG証券株式会社207,8140.98%-9,8001,5501,5801,5011,523187,400
2025-05-02 モルガン・スタンレーMUFG証券株式会社217,6141.03%-20,1001,5701,6111,5381,581168,800
2025-04-22 GOLDMAN SACHS INTERNATIONAL105,2970.49%-2,0001,5081,5281,4991,51628,900
2025-04-17 GOLDMAN SACHS INTERNATIONAL107,2970.50%6,4001,4701,4881,4701,48829,200
2025-04-11 UBS AG105,1330.49%-1,5001,4171,4601,3971,45882,600
2025-04-11 モルガン・スタンレーMUFG証券株式会社237,7141.12%-15,3001,4171,4601,3971,45882,600
2025-04-10 モルガン・スタンレーMUFG証券株式会社253,0141.20%14,3001,4501,4521,4051,41178,000
2025-04-10 UBS AG106,6330.50%10,2001,4501,4521,4051,41178,000
2025-04-09 GOLDMAN SACHS INTERNATIONAL100,8970.47%-8,7001,3721,3731,3261,351114,700
2025-04-09 UBS AG96,4330.45%-9,9001,3721,3731,3261,351114,700
2025-04-08 GOLDMAN SACHS INTERNATIONAL109,5970.52%-18,8001,3331,4161,3331,396107,600
2025-04-08 UBS AG106,3330.50%24,4001,3331,4161,3331,396107,600
2025-04-07 UBS AG81,9330.38%-29,4001,3001,3311,2661,303174,400
2025-04-04 GOLDMAN SACHS INTERNATIONAL128,3970.61%29,5001,4131,4171,3541,376111,800
2025-04-04 UBS AG111,3330.52%-44,2001,4131,4171,3541,376111,800
2025-04-03 モルガン・スタンレーMUFG証券株式会社238,7141.13%-29,1001,4251,4481,4191,443110,100
2025-04-03 UBS AG155,5330.73%10,8001,4251,4481,4191,443110,100
2025-04-02 UBS AG144,7330.68%-5,3001,4931,4971,4691,47078,700
2025-04-01 UBS AG150,0330.71%4,4001,4861,5041,4721,494127,500
2025-03-31 UBS AG145,6330.69%-20,3001,5591,5591,4881,488160,300
2025-03-28 モルガン・スタンレーMUFG証券株式会社267,8141.27%-17,7001,5221,5861,5211,566261,200
2025-03-26 UBS AG165,9330.78%-5,0001,6391,6611,6381,658148,100
2025-03-25 モルガン・スタンレーMUFG証券株式会社285,5141.35%17,3001,6381,6461,6311,637146,200
2025-03-25 UBS AG170,9330.81%39,5001,6381,6461,6311,637146,200
2025-03-24 モルガン・スタンレーMUFG証券株式会社268,2141.27%29,3001,6471,6481,6321,639142,500
2025-03-24 GOLDMAN SACHS INTERNATIONAL98,8970.46%-13,2101,6471,6481,6321,639142,500
2025-03-21 GOLDMAN SACHS INTERNATIONAL112,1070.53%-27,3001,6521,6601,6391,640198,300
2025-03-21 UBS AG131,4330.62%21,4001,6521,6601,6391,640198,300
2025-03-21 モルガン・スタンレーMUFG証券株式会社238,9141.13%48,1001,6521,6601,6391,640198,300
2025-03-19 モルガン・スタンレーMUFG証券株式会社190,8140.90%19,3001,6331,6521,6331,64487,800
2025-03-17 モルガン・スタンレーMUFG証券株式会社171,5140.81%18,3001,6311,6371,6251,63164,900
2025-03-14 GOLDMAN SACHS INTERNATIONAL139,4070.66%23,4001,6251,6321,6141,615103,500
2025-03-13 モルガン・スタンレーMUFG証券株式会社153,2140.72%24,7001,6321,6361,6271,62744,100
2025-03-13 GOLDMAN SACHS INTERNATIONAL116,0070.55%13,9001,6321,6361,6271,62744,100
2025-03-12 UBS AG110,0330.52%1,6221,6301,6171,62261,600
2025-03-10 JPM Securities Japan Co Ltd.104,9590.49%-12,9001,6201,6331,6191,62968,000
2025-03-10 モルガン・スタンレーMUFG証券株式会社128,5140.61%11,1001,6201,6331,6191,62968,000
2025-03-07 モルガン・スタンレーMUFG証券株式会社117,4140.55%1,6481,6481,6201,620144,000
2025-03-07 GOLDMAN SACHS INTERNATIONAL102,1070.48%-22,4001,6481,6481,6201,620144,000
2025-03-05 JPM Securities Japan Co Ltd.117,8590.56%20,2001,6661,6771,6561,66666,200
2025-03-04 JPM Securities Japan Co Ltd.97,6590.46%-7,8001,6741,6741,6551,66660,000
2025-03-04 GOLDMAN SACHS INTERNATIONAL124,5070.59%-10,0001,6741,6741,6551,66660,000
2025-03-03 GOLDMAN SACHS INTERNATIONAL134,5070.63%8,6001,6751,6791,6591,66574,700
2025-02-28 GOLDMAN SACHS INTERNATIONAL125,9070.59%-2,8001,6681,6711,6461,66087,900
2025-02-27 GOLDMAN SACHS INTERNATIONAL128,7070.61%15,3001,6661,6681,6541,66654,300
2025-02-26 JPM Securities Japan Co Ltd.105,4590.50%1,6661,6731,6461,66697,600
2025-02-25 GOLDMAN SACHS INTERNATIONAL113,4070.53%-13,0001,6691,6751,6611,66540,800
2025-02-19 GOLDMAN SACHS INTERNATIONAL126,4070.60%10,1601,6831,6891,6701,67239,100
2025-02-17 GOLDMAN SACHS INTERNATIONAL116,2470.55%28,1001,7261,7281,6941,69461,800
2025-02-12 GOLDMAN SACHS INTERNATIONAL88,1470.41%-33,6001,7121,7121,6761,69077,600
2025-02-12 GOLDMAN SACHS INTERNATIONAL88,1470.41%-33,6001,7121,7121,6761,69077,600
2025-02-07 GOLDMAN SACHS INTERNATIONAL121,7470.57%29,5001,6701,6751,6641,66657,500
2025-02-07 GOLDMAN SACHS INTERNATIONAL121,7470.57%1,6701,6751,6641,66657,500
2025-02-05 GOLDMAN SACHS INTERNATIONAL92,2470.43%-14,6001,6621,6881,6621,68775,500
2025-02-05 GOLDMAN SACHS INTERNATIONAL92,2470.43%1,6621,6881,6621,68775,500
2025-01-31 GOLDMAN SACHS INTERNATIONAL106,8470.50%1,6791,6791,6591,66650,300
2025-01-31 GOLDMAN SACHS INTERNATIONAL106,8470.50%2,7001,6791,6791,6591,66650,300
2025-01-23 GOLDMAN SACHS INTERNATIONAL104,1470.49%-12,2001,5661,5671,5511,56257,900
2025-01-20 GOLDMAN SACHS INTERNATIONAL116,3470.55%1,5251,5361,5251,53134,000
2024-06-28 Barclays Capital Securities Ltd102,9000.48%-7,8001,9061,9281,8851,92569,100
2024-06-26 Barclays Capital Securities Ltd110,7000.52%6,8001,9041,9111,8801,90358,900
2024-06-25 Barclays Capital Securities Ltd103,9000.49%-18,6001,8921,9021,8801,89154,900
2024-05-31 Barclays Capital Securities Ltd122,5000.58%-6,0001,7891,8271,7871,82375,000
2024-05-29 Barclays Capital Securities Ltd128,5000.61%25,4001,7851,7861,7551,75549,900
2024-05-02 モルガン・スタンレーMUFG証券株式会社95,0890.45%-59,8001,7821,8701,7401,857455,700
2024-05-01 モルガン・スタンレーMUFG証券株式会社154,8890.73%-13,9001,8001,8021,7701,792145,500
2024-04-30 モルガン・スタンレーMUFG証券株式会社168,7890.80%-35,5001,7631,8151,7511,815206,300
2024-04-26 モルガン・スタンレーMUFG証券株式会社204,2890.97%-22,6001,7441,7601,7371,745109,600
2024-04-24 モルガン・スタンレーMUFG証券株式会社226,8891.07%-22,4001,7781,7781,7541,770121,300
2024-04-23 Barclays Capital Securities Ltd103,1000.49%-7,3001,7921,7921,7601,77067,800
2024-04-17 モルガン・スタンレーMUFG証券株式会社249,2891.19%-18,5001,7991,7991,7671,77195,600
2024-04-11 モルガン・スタンレーMUFG証券株式会社267,7891.28%-4,4001,7891,8091,7861,80475,200
2024-04-10 モルガン・スタンレーMUFG証券株式会社272,1891.30%8001,8241,8281,7971,79884,700
2024-04-09 モルガン・スタンレーMUFG証券株式会社271,3891.29%-8,9001,8001,8301,8001,824127,800
2024-04-08 モルガン・スタンレーMUFG証券株式会社280,2891.34%-19,4001,7871,8011,7721,794117,200
2024-04-05 Barclays Capital Securities Ltd110,4000.52%32,2001,7831,8001,7601,762162,100
2024-04-01 モルガン・スタンレーMUFG証券株式会社299,6891.43%-30,5001,8321,8521,8171,817274,500
2024-03-29 モルガン・スタンレーMUFG証券株式会社330,1891.57%-13,9001,7901,8401,7901,832365,900
2024-03-28 モルガン・スタンレーMUFG証券株式会社344,0891.64%10,8001,8341,8431,7781,784567,900
2024-03-26 モルガン・スタンレーMUFG証券株式会社333,2891.59%-14,4001,9951,9951,9811,987354,100
2024-03-25 Barclays Capital Securities Ltd78,2000.37%-40,9001,9792,0081,9721,995550,100
2024-03-22 モルガン・スタンレーMUFG証券株式会社347,6891.66%19,0001,9701,9741,9601,967282,600
2024-03-21 Barclays Capital Securities Ltd119,1000.56%-7,5001,9851,9881,9671,972246,100
2024-03-19 Barclays Capital Securities Ltd126,6000.60%-23,6001,9451,9721,9411,972297,500
2024-03-19 モルガン・スタンレーMUFG証券株式会社328,6891.57%-17,0001,9451,9721,9411,972297,500
2024-03-18 モルガン・スタンレーMUFG証券株式会社345,6891.65%-19,6001,9161,9431,9151,942219,500
2024-03-18 Barclays Capital Securities Ltd150,2000.71%-31,0001,9161,9431,9151,942219,500
2024-03-13 モルガン・スタンレーMUFG証券株式会社365,2891.74%-24,0001,9291,9461,9161,924264,000
2024-03-13 Barclays Capital Securities Ltd181,2000.86%-22,9001,9291,9461,9161,924264,000
2024-03-11 Barclays Capital Securities Ltd204,1000.97%37,5001,9341,9381,8981,919552,600
2024-03-11 モルガン・スタンレーMUFG証券株式会社389,2891.86%58,2001,9341,9381,8981,919552,600
2024-03-08 Barclays Capital Securities Ltd166,6000.79%-13,6001,9291,9421,9221,935307,100
2024-03-08 モルガン・スタンレーMUFG証券株式会社331,0891.58%31,0001,9291,9421,9221,935307,100
2024-03-07 モルガン・スタンレーMUFG証券株式会社300,0891.43%22,7001,9541,9541,9251,939290,100
2024-03-06 Barclays Capital Securities Ltd180,2000.86%-15,7001,9411,9561,9321,940282,700
2024-03-04 モルガン・スタンレーMUFG証券株式会社277,3891.32%22,6001,9311,9381,9201,921348,500

TDnet更新情報

報告日strtime銘柄タイトル
2025052815:30ITM 2026年3月期 事業・中期戦略説明会 投影資料
2025052217:00ITM 剰余金の配当に関するお知らせ
2025050117:00ITM 2025年3月期 決算短信〔IFRS〕(連結)
2025050117:00ITM 2025年3月期 決算補足説明資料
2025022717:00ITM 役員人事の内定に関するお知らせ
2025022717:00ITM 業務執行体制に関するお知らせ
2025020715:30ITM 2025年3月期 第3四半期決算短信〔IFRS〕(連結)
2025020715:30ITM 2025年3月期 第3四半期 決算補足説明資料
2024121917:00ITM 代表取締役の異動に関するお知らせ
2024110713:00ITM 2025年3月期 中間期 決算説明会資料
2024103117:00ITM 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024103117:00ITM 2025年3月期 中間期 決算補足説明資料
2024081912:30ITM (訂正)「2025 年3月期 第1四半期決算補足説明資料」の一部訂正について
2024080517:00ITM 2025年3月期 第1四半期決算短信〔IFRS〕(連結)
2024080517:00ITM 2025年3月期 第1四半期 決算補足説明資料
2024062715:00ITM 支配株主等に関する事項について
2024052317:00ITM 剰余金の配当に関するお知らせ
2024052317:00ITM 役員人事の内定に関するお知らせ
2024050115:00ITM 2024年3月期 決算短信〔IFRS〕(連結)
2024050115:00ITM 2024年3月期 決算説明資料
2024050115:00ITM 2024年3月期 決算説明資料 付録資料編
2024032817:00ITM 業務執行体制に関するお知らせ
2024013117:00ITM 2024年3月期 第3四半期決算短信〔IFRS〕(連結)
2024013117:00ITM 2024年3月期 第3四半期 決算説明資料
2024013117:00ITM 2024年3月期 第3四半期 決算説明資料 付録資料編
2024013117:00ITM 資本コストや株価を意識した経営の実現に向けた対応について
2024013117:00ITM 配当方針の変更および期末配当予想の修正(増配)に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TJQC3602024-06-03 11:40アイティメディア株式会社SBメディアホールディングス株式会社訂正報告書(大量保有報告書・変更報告書)
S100T83K3502024-04-05 09:10アイティメディア株式会社SBメディアホールディングス株式会社変更報告書

企業サイト更新情報