[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/小売業】 売上高:3722020 当期純利益:453580 総資産:4187250 時価:7267億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 3,011 | 3,039 | 3,002 | 3,030 | 274,700 | -6,100 | 101% | ▲ | 2222 | 51 | 0 | 100% | 7% |
| 20250818 | 3,002 | 3,017 | 2,988 | 2,994 | 280,800 | -60,100 | 100% | ▼ | 2228 | 51 | 0 | 99% | 6% |
| 20250813 | 3,007 | 3,019 | 2,990 | 3,013 | 301,700 | -39,900 | 100% | ▲ | 8882 | 51 | 0 | 100% | 7% |
| 20250828 | 2,917 | 2,941 | 2,908 | 2,935 | 308,500 | -287,300 | 100% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20250825 | 2,987 | 2,992 | 2,950 | 2,960 | 312,700 | -100,100 | 99% | ▼▼▼▼ | 2228 | 24 | 0 | 98% | 5% |
| 20250814 | 2,994 | 3,016 | 2,971 | 2,974 | 313,900 | 12,200 | 99% | ▼ | 7777 | 51 | 0 | 98% | 5% |
| 20250808 | 2,965 | 3,027 | 2,962 | 3,027 | 330,500 | -279,100 | 102% | ▲ | 8882 | 0 | 0 | 100% | 7% |
| 20250815 | 2,988 | 3,000 | 2,950 | 2,995 | 340,900 | 27,000 | 101% | ▲ | 7771 | 0 | 0 | 99% | 6% |
| 20250812 | 3,034 | 3,045 | 3,001 | 3,011 | 341,600 | 11,100 | 99% | ▼ | 1117 | 0 | 0 | 99% | 6% |
| 20250728 | 2,924 | 2,940 | 2,895 | 2,904 | 344,400 | -175,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 95% | 2% |
| 20250821 | 3,016 | 3,016 | 2,968 | 2,990 | 352,000 | -21,800 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250729 | 2,886 | 2,911 | 2,869 | 2,887 | 370,100 | 25,700 | 99% | ▼▼▼▼ | 7777 | 51 | 15 | 95% | 1% |
| 20250820 | 3,030 | 3,048 | 3,008 | 3,020 | 373,800 | 99,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 7% |
| 20250805 | 2,920 | 2,922 | 2,869 | 2,880 | 384,900 | -33,700 | 100% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20250822 | 2,984 | 2,985 | 2,938 | 2,977 | 412,800 | 60,800 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 5% |
| 20250804 | 2,857 | 2,898 | 2,857 | 2,888 | 418,600 | -88,200 | 100% | ▲▲ | 2222 | 0 | 5 | 95% | 2% |
| 20250826 | 2,953 | 2,964 | 2,915 | 2,925 | 451,500 | 138,800 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20250801 | 2,840 | 2,889 | 2,836 | 2,878 | 506,800 | -329,000 | 102% | ▲ | 2222 | 0 | 4 | 95% | 2% |
| 20250827 | 2,903 | 2,944 | 2,900 | 2,940 | 595,800 | 144,300 | 101% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20250807 | 2,992 | 3,059 | 2,964 | 2,965 | 609,600 | -56,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20250806 | 2,892 | 3,011 | 2,888 | 2,988 | 665,700 | 280,800 | 104% | ▲ | 1171 | 0 | 0 | 98% | 6% |
| 20250730 | 2,839 | 2,877 | 2,828 | 2,835 | 720,500 | 350,400 | 98% | ▼▼▼▼▼ | 7777 | 24 | 6 | 93% | 0% |
| 20250731 | 2,835 | 2,843 | 2,823 | 2,829 | 835,800 | 115,300 | 100% | ▼▼▼▼▼▼ | 7777 | 24 | 5 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 185,300 | 19,400 | 35,800 | 5,900 | 149,500 | 13,500 |
| 2025-08-08 | 145,700 | 19,200 | 28,800 | 5,300 | 116,900 | 13,900 |
| 2025-08-15 | 127,500 | 19,100 | 25,200 | 5,000 | 102,300 | 14,100 |
| 2025-08-22 | 116,700 | 17,500 | 22,200 | 5,100 | 94,500 | 12,400 |