[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:6544億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251009 | 2,706 | 2,724 | 2,636 | 2,650 | 3,182,300 | 2,204,500 | 91% | ▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251016 | 2,725 | 2,730 | 2,650 | 2,669 | 796,500 | -262,600 | 99% | ▼ | 8828 | 0 | 0 | 86% | 1% |
| 20251010 | 2,640 | 2,690 | 2,627 | 2,681 | 1,355,600 | -1,826,700 | 101% | ▲ | 8882 | 0 | 9 | 86% | 1% |
| 20251003 | 2,860 | 2,867 | 2,816 | 2,835 | 550,700 | 91,700 | 99% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20251015 | 2,699 | 2,732 | 2,697 | 2,705 | 1,059,100 | -73,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 87% | 2% |
| 20251014 | 2,666 | 2,725 | 2,640 | 2,697 | 1,132,700 | -222,900 | 101% | ▲▲ | 2222 | 0 | 0 | 87% | 2% |
| 20251017 | 2,705 | 2,710 | 2,670 | 2,685 | 622,600 | -173,900 | 101% | ▲ | 8282 | 0 | 0 | 88% | 1% |
| 20251002 | 2,919 | 2,930 | 2,851 | 2,867 | 459,000 | 41,500 | 98% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251006 | 2,885 | 2,898 | 2,820 | 2,870 | 838,600 | 287,900 | 101% | ▲ | 1111 | 0 | 0 | 88% | 1% |
| 20251020 | 2,730 | 2,736 | 2,705 | 2,706 | 452,500 | -170,100 | 101% | ▲▲ | 2222 | 51 | 0 | 89% | 2% |
| 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% |
| 20250929 | 3,000 | 3,011 | 2,934 | 2,947 | 357,200 | -1,900 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 1% |
| 20251021 | 2,709 | 2,798 | 2,709 | 2,772 | 746,500 | 294,000 | 102% | ▲▲▲ | 1171 | 0 | 0 | 91% | 5% |
| 20251022 | 2,799 | 2,806 | 2,742 | 2,748 | 785,800 | 39,300 | 99% | ▼ | 1117 | 0 | 0 | 91% | 4% |
| 20251029 | 2,697 | 2,708 | 2,632 | 2,643 | 576,600 | -153,000 | 98% | ▼▼ | 8888 | 51 | 0 | 91% | 0% |
| 20251007 | 2,856 | 2,901 | 2,846 | 2,901 | 554,800 | -283,800 | 101% | ▲▲ | 2282 | 0 | 0 | 92% | 2% |
| 20251023 | 2,770 | 2,780 | 2,736 | 2,775 | 546,000 | -239,800 | 101% | ▲ | 8882 | 51 | 0 | 92% | 5% |
| 20251024 | 2,759 | 2,779 | 2,740 | 2,754 | 570,400 | 24,400 | 99% | ▼ | 7177 | 0 | 0 | 92% | 4% |
| 20251028 | 2,739 | 2,748 | 2,710 | 2,710 | 729,600 | 142,400 | 98% | ▼ | 7777 | 0 | 0 | 92% | 2% |
| 20251008 | 2,905 | 2,959 | 2,890 | 2,906 | 977,800 | 423,000 | 100% | ▲▲▲ | 1111 | 40 | 0 | 93% | 3% |
| 20251027 | 2,742 | 2,771 | 2,734 | 2,755 | 587,200 | 16,800 | 100% | ▲ | 7771 | 0 | 0 | 94% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-02 | 2670 | J.P. MORGAN SECURITIES PLC | 2,174,133 | 1% | ▲ | 207,400 |
| 2025-10-03 | 2670 | J.P. MORGAN SECURITIES PLC | 1,931,233 | 1% | ▼ | -242,900 |
| 2025-10-06 | 2670 | J.P. MORGAN SECURITIES PLC | 1,731,133 | 1% | ▼ | -200,100 |
| 2025-10-07 | 2670 | J.P. MORGAN SECURITIES PLC | 845,833 | 0% | ▼ | -885,300 |
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 |
| 2025-10-10 | 467,200 | 14,800 | 102,200 | 5,700 | 365,000 | 9,100 |
| 2025-10-17 | 392,900 | 13,700 | 73,800 | 6,900 | 319,100 | 6,800 |
| 2025-10-24 | 263,700 | 12,100 | 65,000 | 6,900 | 198,700 | 5,200 |