[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:806億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 2,856 | 2,988 | 2,856 | 2,981 | 334,600 | 255,000 | 103% | ▲▲▲ | 1111 | 40 | 2 | 96% | 6% |
| 20260501 | 2,981 | 3,020 | 2,900 | 3,000 | 257,100 | -77,500 | 101% | ▲▲▲▲ | 2222 | 0 | 15 | 97% | 7% |
| 20260518 | 3,065 | 3,070 | 3,015 | 3,030 | 74,600 | 22,700 | 99% | ▼▼ | 7777 | 0 | 9 | 99% | 8% |
| 20260513 | 3,065 | 3,070 | 2,997 | 3,030 | 88,800 | -42,400 | 99% | ▼ | 8858 | 0 | 12 | 99% | 8% |
| 20260511 | 3,050 | 3,065 | 3,010 | 3,035 | 86,300 | -69,900 | 100% | ▼ | 8228 | 0 | 12 | 99% | 8% |
| 20260507 | 3,025 | 3,075 | 3,010 | 3,035 | 143,700 | -113,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 14 | 98% | 8% |
| 20260508 | 3,010 | 3,075 | 2,980 | 3,045 | 156,200 | 12,500 | 100% | ▲▲▲▲▲▲ | 4771 | 0 | 13 | 99% | 8% |
| 20260520 | 3,060 | 3,080 | 3,025 | 3,050 | 56,600 | -7,700 | 100% | ▼ | 8828 | 51 | 7 | 99% | 8% |
| 20260512 | 3,065 | 3,110 | 3,040 | 3,060 | 131,200 | 44,900 | 101% | ▲ | 1111 | 0 | 13 | 100% | 9% |
| 20260519 | 3,050 | 3,085 | 3,040 | 3,060 | 64,300 | -10,300 | 101% | ▲ | 2282 | 51 | 6 | 100% | 9% |
| 20260521 | 3,085 | 3,090 | 3,055 | 3,060 | 60,900 | 4,300 | 100% | ▲ | 1111 | 0 | 6 | 100% | 9% |
| 20260515 | 3,090 | 3,090 | 3,045 | 3,065 | 51,900 | -15,900 | 100% | ▼ | 8828 | 51 | 10 | 100% | 9% |
| 20260514 | 3,060 | 3,095 | 3,050 | 3,075 | 67,800 | -21,000 | 101% | ▲ | 2282 | 51 | 11 | 100% | 9% |
| 20260522 | 3,085 | 3,120 | 3,030 | 3,120 | 98,900 | 38,000 | 102% | ▲▲ | 1741 | 0 | 5 | 100% | 11% |
| 20260525 | 3,090 | 3,160 | 3,090 | 3,120 | 131,300 | 32,400 | 100% | -- | 1114 | 0 | 4 | 100% | 11% |
| 20260527 | 3,190 | 3,220 | 3,105 | 3,200 | 97,600 | -149,400 | 100% | ▼ | 8828 | 0 | 0 | 100% | 14% |
| 20260526 | 3,110 | 3,305 | 3,110 | 3,210 | 247,000 | 115,700 | 103% | ▲ | 1111 | 0 | 3 | 100% | 14% |
| 20260529 | 3,295 | 3,320 | 3,235 | 3,280 | 104,100 | -64,000 | 99% | ▼ | 5228 | 0 | 0 | 99% | 13% |
| 20260528 | 3,210 | 3,320 | 3,205 | 3,310 | 168,100 | 70,500 | 103% | ▲ | 1111 | 0 | 0 | 100% | 17% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-13 | 2664 | GOLDMAN SACHS INTERNATIONAL | 127,283 | 1% | ▲ | |
| 2026-05-18 | 2664 | GOLDMAN SACHS INTERNATIONAL | 158,183 | 1% | ▲ | 30,900 |
| 2026-05-18 | 2664 | UBS AG | 130,548 | 1% | ▲ | |
| 2026-05-20 | 2664 | UBS AG | 156,425 | 1% | ▲ | 25,877 |
| 2026-05-25 | 2664 | GOLDMAN SACHS INTERNATIONAL | 146,983 | 1% | ▼ | -11,200 |
| 2026-05-25 | 2664 | UBS AG | 173,648 | 1% | ▲ | 17,223 |
| 2026-05-27 | 2664 | GOLDMAN SACHS INTERNATIONAL | 149,883 | 1% | ▲ | 2,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 18,400 | 78,800 | 6,500 | 600 | 11,900 | 78,200 |
| 2026-05-15 | 17,700 | 87,600 | 7,200 | 500 | 10,500 | 87,100 |
| 2026-05-22 | 17,200 | 91,900 | 7,100 | 500 | 10,100 | 91,400 |