[2664]カワチ薬品:【ドラッグストアチェーン】東日本で大型郊外店を中心に展開
Yahoo! 【プライム/27小売業】 売上高:2878160 当期純利益:48840 総資産:1996010 時価:769億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 3,095 | 3,130 | 3,090 | 3,110 | 164,600 | 77,600 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20260205 | 3,160 | 3,165 | 3,135 | 3,145 | 115,200 | 39,000 | 100% | -- | 1114 | 0 | 0 | 100% | 4% |
| 20260209 | 3,120 | 3,145 | 3,110 | 3,110 | 149,300 | 31,300 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20260129 | 3,040 | 3,050 | 3,000 | 3,050 | 111,600 | 28,800 | 101% | ▲ | 4771 | 0 | 0 | 98% | 2% |
| 20260213 | 3,150 | 3,150 | 3,100 | 3,130 | 184,100 | 19,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20260127 | 3,100 | 3,100 | 3,050 | 3,050 | 72,800 | 13,100 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 2% |
| 20260122 | 3,060 | 3,095 | 3,055 | 3,075 | 73,500 | 12,700 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20260119 | 3,040 | 3,080 | 3,040 | 3,065 | 55,700 | 11,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260128 | 3,045 | 3,050 | 3,015 | 3,015 | 82,800 | 10,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20260120 | 3,075 | 3,090 | 3,060 | 3,075 | 63,100 | 7,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260115 | 3,035 | 3,050 | 3,020 | 3,030 | 48,700 | 7,300 | 100% | ▲▲ | 1411 | 0 | 0 | 100% | 5% |
| 20260126 | 3,080 | 3,095 | 3,075 | 3,080 | 59,700 | 6,600 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20260202 | 3,135 | 3,140 | 3,100 | 3,115 | 89,300 | 3,700 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20260206 | 3,160 | 3,160 | 3,120 | 3,130 | 118,000 | 2,800 | 100% | ▼ | 7747 | 0 | 0 | 100% | 4% |
| 20260203 | 3,155 | 3,160 | 3,135 | 3,140 | 90,300 | 1,000 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260114 | 3,025 | 3,045 | 3,020 | 3,025 | 41,400 | -1,800 | 100% | ▲ | 8582 | 0 | 0 | 100% | 5% |
| 20260121 | 3,085 | 3,090 | 3,035 | 3,045 | 60,800 | -2,300 | 99% | ▼ | 5828 | 0 | 0 | 99% | 3% |
| 20260116 | 3,025 | 3,035 | 3,010 | 3,025 | 44,200 | -4,500 | 100% | ▼ | 8888 | 51 | 0 | 100% | 4% |
| 20260204 | 3,140 | 3,155 | 3,120 | 3,145 | 76,200 | -14,100 | 100% | ▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 4% |
| 20260123 | 3,095 | 3,105 | 3,080 | 3,100 | 53,100 | -20,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260130 | 3,065 | 3,105 | 3,045 | 3,100 | 85,600 | -26,000 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260210 | 3,145 | 3,145 | 3,105 | 3,105 | 87,000 | -62,300 | 100% | ▼▼▼ | 5828 | 24 | 0 | 99% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 13,300 | 136,300 | 3,200 | 104,800 | 10,100 | 31,500 |
| 2026-01-23 | 20,200 | 205,400 | 5,000 | 169,500 | 15,200 | 35,900 |
| 2026-01-30 | 33,800 | 330,700 | 4,900 | 290,500 | 28,900 | 40,200 |
| 2026-02-06 | 56,000 | 525,600 | 5,600 | 485,500 | 50,400 | 40,100 |