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:31755753----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
202501201,5251,5361,5251,53134,0009101%100%74%100%103%112%97%101%
202501211,5471,5511,5361,55043,70019101%100%129%▲▲101%105%111%98%103%
202501221,5561,5671,5471,56660,10016101%101%138%▲▲▲100%106%110%99%104%
202501231,5661,5671,5511,56257,900-4100%100%96%102%107%111%99%103%
202501241,5621,6001,5621,59087,70028102%102%151%100%104%108%100%104%
202501271,5951,6051,5891,599102,4009101%100%117%▲▲102%104%108%100%105%
202501281,6001,6601,6001,638132,30039102%102%129%▲▲▲100%101%104%100%108%
202501291,6601,6781,6411,65879,10020101%100%60%▲▲▲▲101%102%105%100%109%
202501301,6501,6681,6481,66575,0007100%101%95%▲▲▲▲▲99%100%101%100%109%
202501311,6791,6791,6591,66650,3001100%99%67%▲▲▲▲▲▲99%101%102%100%109%
202502031,6601,6671,6001,651111,300-1599%99%221%101%103%101%99%108%
202502041,6591,6731,6591,66969,00018101%101%62%102%103%101%100%110%
202502051,6621,6881,6621,68775,50018101%102%109%▲▲99%102%99%100%111%
202502061,6831,6901,6711,67256,600-1599%99%75%100%104%100%99%110%
202502071,6701,6751,6641,66657,500-6100%100%102%▼▼103%104%100%99%109%
202502101,6661,7191,6661,712114,90046103%103%200%99%99%97%100%112%
202502121,7121,7121,6761,69077,600-2299%99%68%102%100%98%99%111%
202502131,6941,7261,6901,72276,80032102%102%99%100%97%97%100%113%
202502141,7221,7381,7141,73066,0008100%100%86%▲▲98%97%97%100%114%
202502171,7261,7281,6941,69461,800-3698%98%94%100%98%98%98%111%
202502181,6951,7061,6821,68763,800-7100%100%103%▼▼99%99%98%98%109%
202502191,6831,6891,6701,67239,100-1599%99%61%▼▼▼99%99%98%97%107%
202502201,6841,6841,6641,67448,6002100%99%124%100%100%99%97%107%
202502251,6691,6751,6611,66540,800-999%100%84%100%100%100%96%105%
202502261,6661,6731,6461,66697,6001100%100%239%100%100%100%96%104%
202502271,6661,6681,6541,66654,3000100%100%56%--100%100%100%96%102%
202502281,6681,6711,6461,66087,900-6100%100%162%99%99%99%96%101%
202503031,6751,6791,6591,66574,7005100%99%85%100%97%99%96%101%
202503041,6741,6741,6551,66660,0001100%100%80%▲▲100%98%100%96%101%
202503051,6661,6771,6561,66666,2000100%100%110%--99%97%99%96%101%
202503061,6751,6751,6511,65593,100-1199%99%141%98%99%101%96%100%
202503071,6481,6481,6201,620144,000-3598%98%155%▼▼101%100%103%94%100%
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%92%98%101%
202503251,6381,6461,6311,637146,200-2100%100%103%▼▼▼101%91%92%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%99%100%103%
202503281,5221,5861,5211,566261,200-9694%103%187%95%93%97%94%100%
202503311,5591,5591,4881,488160,300-7895%95%61%▼▼101%94%102%89%100%
202504011,4861,5041,4721,494127,5006100%101%80%98%94%101%90%100%
202504021,4931,4971,4691,47078,700-2498%98%62%101%99%106%88%100%
202504031,4251,4481,4191,443110,100-2798%101%140%▼▼97%103%0%87%100%
202504041,4131,4171,3541,376111,800-6795%97%102%▼▼▼105%110%0%83%100%
202504081,3331,4161,3331,396107,60020101%105%96%98%107%0%84%101%
202504091,3721,3731,3261,351114,700-4597%98%107%97%101%0%81%100%
202504101,4501,4521,4051,41178,00060104%97%68%103%105%0%85%104%
202504111,4171,4601,3971,45882,60047103%103%106%▲▲100%103%0%88%108%
202504141,4701,4741,4581,46941,00011101%100%50%▲▲▲100%103%0%88%109%
202504151,4691,4851,4671,47148,4002100%100%118%▲▲▲▲100%0%0%89%109%
202504161,4711,4811,4601,46822,600-3100%100%47%101%0%0%88%109%
202504171,4701,4881,4701,48829,20020101%101%129%101%0%0%90%110%
202504181,4881,5101,4881,51053,00022101%101%182%▲▲%%%91%112%

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
2025-04-1110,100105,00010,10060,800044,200
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
2025-04-11 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
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