[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:7591億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250901 | 2,913 | 2,943 | 2,890 | 2,917 | 413,200 | -6,700 | 100% | ▼▼▼ | 2888 | 24 | 3 | 96% | 1% |
| 20250902 | 2,945 | 2,960 | 2,917 | 2,934 | 448,100 | 34,900 | 101% | ▲ | 1111 | 0 | 2 | 97% | 2% |
| 20250829 | 2,922 | 2,935 | 2,906 | 2,927 | 419,900 | 111,400 | 100% | ▼▼ | 7717 | 0 | 4 | 97% | 2% |
| 20250826 | 2,953 | 2,964 | 2,915 | 2,925 | 451,500 | 138,800 | 99% | ▼▼▼▼▼ | 7777 | 24 | 7 | 97% | 3% |
| 20250828 | 2,917 | 2,941 | 2,908 | 2,935 | 308,500 | -287,300 | 100% | ▼ | 8228 | 0 | 5 | 97% | 4% |
| 20250827 | 2,903 | 2,944 | 2,900 | 2,940 | 595,800 | 144,300 | 101% | ▲ | 7771 | 0 | 6 | 97% | 4% |
| 20250918 | 3,075 | 3,089 | 3,053 | 3,066 | 272,900 | -97,500 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 5% |
| 20250825 | 2,987 | 2,992 | 2,950 | 2,960 | 312,700 | -100,100 | 99% | ▼▼▼▼ | 2228 | 24 | 9 | 98% | 5% |
| 20250822 | 2,984 | 2,985 | 2,938 | 2,977 | 412,800 | 60,800 | 100% | ▼▼▼ | 7777 | 24 | 10 | 98% | 5% |
| 20250821 | 3,016 | 3,016 | 2,968 | 2,990 | 352,000 | -21,800 | 99% | ▼▼ | 8888 | 0 | 11 | 99% | 6% |
| 20250903 | 2,961 | 3,115 | 2,960 | 3,103 | 1,354,300 | 906,200 | 106% | ▲▲ | 1111 | 40 | 2 | 100% | 6% |
| 20250910 | 3,113 | 3,114 | 3,079 | 3,079 | 276,300 | -166,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 6% |
| 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% |
| 20250818 | 3,002 | 3,017 | 2,988 | 2,994 | 280,800 | -60,100 | 100% | ▼ | 2228 | 51 | 14 | 99% | 6% |
| 20250820 | 3,030 | 3,048 | 3,008 | 3,020 | 373,800 | 99,100 | 100% | ▼ | 1117 | 0 | 13 | 100% | 7% |
| 20250819 | 3,011 | 3,039 | 3,002 | 3,030 | 274,700 | -6,100 | 101% | ▲ | 2222 | 51 | 13 | 100% | 7% |
| 20250909 | 3,158 | 3,168 | 3,100 | 3,113 | 442,800 | -330,700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20250911 | 3,078 | 3,109 | 3,050 | 3,109 | 295,700 | 19,400 | 101% | ▲ | 7771 | 0 | 0 | 96% | 7% |
| 20250908 | 3,227 | 3,252 | 3,150 | 3,150 | 773,500 | 154,700 | 97% | ▼ | 7717 | 0 | 0 | 97% | 8% |
| 20250904 | 3,123 | 3,193 | 3,103 | 3,180 | 1,145,800 | -208,500 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250905 | 3,193 | 3,270 | 3,160 | 3,255 | 618,800 | -527,000 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 2670 | J.P. MORGAN SECURITIES PLC | 1,611,533 | 1% | ▲ | |
| 2025-09-09 | 2670 | J.P. MORGAN SECURITIES PLC | 1,966,733 | 1% | ▲ | 355,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 116,700 | 17,500 | 22,200 | 5,100 | 94,500 | 12,400 |
| 2025-08-29 | 129,000 | 16,900 | 22,500 | 5,100 | 106,500 | 11,800 |
| 2025-09-05 | 105,700 | 78,700 | 18,400 | 9,200 | 87,300 | 69,500 |
| 2025-09-12 | 83,500 | 37,600 | 16,000 | 5,600 | 67,500 | 32,000 |