[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/情報･通信業】 売上高:65443490 当期純利益:5261330 総資産:161022000 時価:109350億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 239 | 241 | 238 | 240 | 70,312,400 | -18,199,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250814 | 239 | 239 | 234 | 237 | 54,908,700 | -15,403,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 10% |
| 20250815 | 238 | 240 | 237 | 240 | 58,336,600 | 3,427,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 12% |
| 20250818 | 242 | 247 | 242 | 247 | 66,428,900 | 8,092,300 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20250819 | 248 | 248 | 244 | 245 | 56,486,100 | -9,942,800 | 99% | ▼ | 2228 | 51 | 0 | 99% | 14% |
| 20250820 | 243 | 246 | 243 | 245 | 55,583,500 | -902,600 | 100% | ▲ | 8882 | 51 | 0 | 99% | 14% |
| 20250821 | 244 | 245 | 241 | 242 | 53,442,400 | -2,141,100 | 99% | ▼ | 8828 | 0 | 0 | 98% | 13% |
| 20250822 | 243 | 243 | 241 | 241 | 41,640,500 | -11,801,900 | 100% | ▼▼ | 8888 | 51 | 0 | 98% | 12% |
| 20250825 | 240 | 241 | 236 | 237 | 51,346,600 | 9,706,100 | 98% | ▼▼▼ | 7777 | 51 | 0 | 96% | 10% |
| 20250826 | 236 | 236 | 232 | 232 | 108,796,000 | 57,449,400 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 8% |
| 20250827 | 232 | 233 | 230 | 231 | 62,985,400 | -45,810,600 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 7% |
| 20250828 | 231 | 234 | 231 | 233 | 50,049,600 | -12,935,800 | 101% | ▲ | 2282 | 0 | 0 | 94% | 6% |
| 20250829 | 231 | 231 | 228 | 228 | 72,357,300 | 22,307,700 | 98% | ▼ | 7777 | 0 | 0 | 92% | 2% |
| 20250901 | 228 | 230 | 227 | 229 | 39,617,500 | -32,739,800 | 101% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20250902 | 230 | 233 | 230 | 232 | 47,624,200 | 8,006,700 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20250903 | 231 | 232 | 227 | 228 | 60,279,400 | 12,655,200 | 98% | ▼ | 7717 | 0 | 0 | 92% | 1% |
| 20250904 | 229 | 230 | 226 | 230 | 47,277,800 | -13,001,600 | 101% | ▲ | 8882 | 51 | 0 | 93% | 1% |
| 20250905 | 230 | 230 | 228 | 228 | 47,522,700 | 244,900 | 99% | ▼ | 1117 | 51 | 0 | 93% | 0% |
| 20250908 | 229 | 230 | 227 | 227 | 47,967,300 | 444,600 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250909 | 229 | 230 | 226 | 226 | 61,209,700 | 13,242,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20250910 | 226 | 228 | 226 | 226 | 50,836,700 | -10,373,000 | 100% | ▲ | 8882 | 51 | 0 | 92% | 0% |
| 20250911 | 228 | 231 | 227 | 229 | 54,359,800 | 3,523,100 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 1% |
| 20250912 | 229 | 230 | 228 | 229 | 60,943,100 | 6,583,300 | 100% | ▲▲▲ | 7111 | 0 | 0 | 93% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 38,356,600 | 1,461,800 | 22,884,900 | 166,100 | 15,471,700 | 1,295,700 |
| 2025-08-29 | 35,759,200 | 1,572,700 | 21,516,200 | 161,000 | 14,243,000 | 1,411,700 |
| 2025-08-22 | 28,970,500 | 2,947,700 | 20,239,700 | 366,700 | 8,730,800 | 2,581,000 |
| 2025-08-15 | 25,317,900 | 2,881,100 | 18,624,700 | 332,500 | 6,693,200 | 2,548,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 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 |
| 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） |