[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:713億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 3,035 | 3,050 | 3,020 | 3,025 | 24,900 | -18,100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251117 | 2,999 | 3,015 | 2,970 | 3,000 | 27,300 | -2,800 | 101% | ▲ | 5882 | 0 | 0 | 99% | 3% |
| 20251216 | 2,922 | 2,922 | 2,902 | 2,903 | 30,100 | -20,500 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251114 | 3,000 | 3,015 | 2,984 | 2,984 | 30,100 | 7,100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251118 | 3,010 | 3,030 | 2,980 | 2,980 | 30,400 | 3,100 | 99% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20251208 | 2,920 | 2,936 | 2,914 | 2,933 | 32,000 | -11,400 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20251210 | 2,935 | 2,947 | 2,927 | 2,927 | 32,800 | -4,000 | 100% | ▼▼ | 2288 | 0 | 0 | 95% | 0% |
| 20251120 | 2,959 | 2,999 | 2,948 | 2,991 | 33,700 | -1,600 | 101% | ▲ | 2882 | 0 | 0 | 99% | 3% |
| 20251125 | 3,095 | 3,095 | 3,055 | 3,080 | 34,700 | -24,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251119 | 2,981 | 2,996 | 2,952 | 2,955 | 35,300 | 4,900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251209 | 2,936 | 2,946 | 2,914 | 2,931 | 36,800 | 4,800 | 100% | ▼ | 1417 | 0 | 0 | 95% | 0% |
| 20251201 | 3,025 | 3,035 | 3,000 | 3,005 | 37,800 | 12,900 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 2% |
| 20251127 | 3,080 | 3,100 | 3,025 | 3,035 | 43,000 | -900 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251205 | 2,956 | 2,956 | 2,916 | 2,917 | 43,400 | -9,500 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251126 | 3,085 | 3,110 | 3,075 | 3,075 | 43,900 | 9,200 | 100% | ▼ | 1177 | 0 | 0 | 100% | 6% |
| 20251203 | 2,989 | 2,989 | 2,954 | 2,963 | 45,800 | -5,400 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20251215 | 2,889 | 2,910 | 2,886 | 2,902 | 50,600 | -11,000 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20251202 | 3,005 | 3,005 | 2,970 | 2,975 | 51,200 | 13,400 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20251204 | 2,960 | 2,962 | 2,938 | 2,946 | 52,900 | 7,100 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20251211 | 2,928 | 2,929 | 2,896 | 2,897 | 56,300 | 23,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251121 | 2,995 | 3,065 | 2,995 | 3,065 | 59,100 | 25,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251212 | 2,903 | 2,914 | 2,887 | 2,888 | 61,600 | 5,300 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 34,500 | 34,300 | 1,900 | 4,100 | 32,600 | 30,200 |
| 2025-11-21 | 34,500 | 32,800 | 1,800 | 4,500 | 32,700 | 28,300 |
| 2025-11-28 | 37,900 | 33,100 | 3,500 | 4,700 | 34,400 | 28,400 |
| 2025-12-05 | 40,500 | 36,000 | 3,900 | 5,100 | 36,600 | 30,900 |