[2670]ＡＢＣマート:【靴】ABCマート靴専門店を日本と海外で出店拡大
Yahoo! 【プライム/27小売業】 売上高:3722020 当期純利益:453580 総資産:4187250 時価:7195億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 3,227 | 3,252 | 3,150 | 3,150 | 773,500 | 154,700 | 97% | ▼ | 7717 | 0 | 0 | 97% | 8% |
| 20250909 | 3,158 | 3,168 | 3,100 | 3,113 | 442,800 | -330,700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20250910 | 3,113 | 3,114 | 3,079 | 3,079 | 276,300 | -166,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 6% |
| 20250911 | 3,078 | 3,109 | 3,050 | 3,109 | 295,700 | 19,400 | 101% | ▲ | 7771 | 0 | 0 | 96% | 7% |
| 20250912 | 3,100 | 3,116 | 3,084 | 3,097 | 299,200 | 3,500 | 100% | ▼ | 1117 | 51 | 0 | 95% | 6% |
| 20250916 | 3,108 | 3,125 | 3,087 | 3,092 | 369,400 | 70,200 | 100% | ▼▼ | 1117 | 0 | 0 | 95% | 6% |
| 20250917 | 3,080 | 3,128 | 3,080 | 3,090 | 370,400 | 1,000 | 100% | ▼▼▼ | 1777 | 24 | 0 | 95% | 6% |
| 20250918 | 3,075 | 3,089 | 3,053 | 3,066 | 272,900 | -97,500 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 5% |
| 20250919 | 3,053 | 3,076 | 3,007 | 3,020 | 470,300 | 197,400 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 4% |
| 20250922 | 3,005 | 3,038 | 3,005 | 3,038 | 239,000 | -231,300 | 101% | ▲ | 8882 | 0 | 0 | 93% | 4% |
| 20250924 | 3,035 | 3,053 | 3,021 | 3,021 | 429,100 | 190,100 | 99% | ▼ | 1117 | 0 | 0 | 93% | 4% |
| 20250925 | 3,020 | 3,038 | 2,963 | 3,002 | 361,300 | -67,800 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 3% |
| 20250926 | 3,002 | 3,021 | 2,986 | 2,995 | 359,100 | -2,200 | 100% | ▼▼▼ | 8288 | 24 | 0 | 92% | 3% |
| 20250929 | 3,000 | 3,011 | 2,934 | 2,947 | 357,200 | -1,900 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 1% |
| 20250930 | 2,976 | 2,990 | 2,931 | 2,934 | 403,500 | 46,300 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 1% |
| 20251001 | 2,924 | 2,947 | 2,887 | 2,919 | 417,500 | 14,000 | 100% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251002 | 2,919 | 2,930 | 2,851 | 2,867 | 459,000 | 41,500 | 98% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251003 | 2,860 | 2,867 | 2,816 | 2,835 | 550,700 | 91,700 | 99% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20251006 | 2,885 | 2,898 | 2,820 | 2,870 | 838,600 | 287,900 | 101% | ▲ | 1111 | 0 | 0 | 88% | 1% |
| 20251007 | 2,856 | 2,901 | 2,846 | 2,901 | 554,800 | -283,800 | 101% | ▲▲ | 2282 | 0 | 0 | 92% | 2% |
| 20251008 | 2,905 | 2,959 | 2,890 | 2,906 | 977,800 | 423,000 | 100% | ▲▲▲ | 1111 | 40 | 0 | 93% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-03 | 2670 | J.P. MORGAN SECURITIES PLC | 1,931,233 | 1% | ▼ | -242,900 |
| 2025-10-02 | 2670 | J.P. MORGAN SECURITIES PLC | 2,174,133 | 1% | ▲ | 207,400 |
| 2025-09-09 | 2670 | J.P. MORGAN SECURITIES PLC | 1,966,733 | 1% | ▲ | 355,200 |
| 2025-09-08 | 2670 | J.P. MORGAN SECURITIES PLC | 1,611,533 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 148,000 | 14,500 | 23,600 | 5,100 | 124,400 | 9,400 |
| 2025-09-26 | 93,100 | 19,200 | 20,700 | 5,200 | 72,400 | 14,000 |
| 2025-09-19 | 90,600 | 21,900 | 18,400 | 5,400 | 72,200 | 16,500 |
| 2025-09-12 | 83,500 | 37,600 | 16,000 | 5,600 | 67,500 | 32,000 |