[2673]夢みつけ隊:【カタログ通信】総合カタログを発行書店でも配布
Yahoo! 【スタンダード/小売業】 売上高:2510 当期純利益:900 総資産:32980 時価:18億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 164 | 214 | 163 | 214 | 16,042,700 | 15,049,900 | 130% | ▲ | 1171 | 22 | 1 | 100% | 56% |
| 20250814 | 145 | 181 | 142 | 147 | 13,224,300 | 13,071,600 | 104% | ▲ | 1111 | 22 | 2 | 100% | 7% |
| 20250822 | 238 | 292 | 192 | 193 | 24,407,200 | 8,364,500 | 90% | ▼ | 1117 | 22 | 0 | 90% | 41% |
| 20250807 | 141 | 151 | 138 | 139 | 1,318,700 | 1,192,200 | 99% | ▼▼ | 1777 | 0 | 6 | 85% | 1% |
| 20250805 | 140 | 145 | 139 | 142 | 395,900 | 339,500 | 104% | ▲ | 1111 | 0 | 8 | 78% | 8% |
| 20250801 | 138 | 140 | 137 | 139 | 108,000 | 65,400 | 101% | ▲ | 1111 | 0 | 9 | 77% | 9% |
| 20250729 | 139 | 139 | 135 | 137 | 152,100 | 9,400 | 99% | ▼▼ | 7747 | 0 | 12 | 76% | 11% |
| 20250730 | 137 | 138 | 133 | 137 | 158,200 | 6,100 | 100% | -- | 7774 | 0 | 9 | 76% | 10% |
| 20250812 | 138 | 144 | 137 | 144 | 234,700 | 3,300 | 104% | ▲ | 1471 | 0 | 3 | 100% | 5% |
| 20250728 | 139 | 140 | 137 | 139 | 142,700 | -46,200 | 99% | ▼ | 5288 | 0 | 13 | 77% | 13% |
| 20250804 | 135 | 140 | 134 | 137 | 56,400 | -51,600 | 99% | ▼ | 5888 | 0 | 2 | 76% | 8% |
| 20250813 | 143 | 144 | 141 | 142 | 152,700 | -82,000 | 99% | ▼ | 5228 | 0 | 3 | 99% | 4% |
| 20250820 | 169 | 170 | 159 | 164 | 992,800 | -101,000 | 99% | ▼ | 2528 | 0 | 2 | 99% | 20% |
| 20250731 | 136 | 138 | 136 | 137 | 42,600 | -115,600 | 100% | -- | 5285 | 0 | 8 | 76% | 10% |
| 20250819 | 164 | 167 | 159 | 166 | 1,093,800 | -175,500 | 103% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 21% |
| 20250806 | 142 | 144 | 140 | 141 | 126,500 | -269,400 | 99% | ▼ | 8228 | 0 | 7 | 78% | 3% |
| 20250827 | 222 | 240 | 185 | 186 | 3,284,300 | -475,800 | 87% | ▼▼ | 8888 | 0 | 0 | 77% | 36% |
| 20250818 | 156 | 165 | 155 | 161 | 1,269,300 | -981,400 | 104% | ▲▲▲ | 2222 | 0 | 2 | 100% | 18% |
| 20250808 | 139 | 141 | 137 | 138 | 231,400 | -1,087,300 | 99% | ▼▼▼ | 8888 | 0 | 4 | 97% | 1% |
| 20250828 | 188 | 192 | 178 | 181 | 712,100 | -2,572,200 | 97% | ▼▼▼ | 8888 | 24 | 0 | 74% | 32% |
| 20250826 | 259 | 263 | 209 | 215 | 3,760,100 | -8,666,900 | 88% | ▼ | 2228 | 0 | 0 | 88% | 57% |
| 20250815 | 148 | 158 | 146 | 155 | 2,250,700 | -10,973,600 | 105% | ▲▲ | 8222 | 0 | 2 | 100% | 13% |
| 20250825 | 203 | 243 | 198 | 243 | 12,427,000 | -11,980,200 | 126% | ▲ | 8282 | 22 | 1 | 100% | 77% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 2673 | Barclays Capital Securities Ltd | 114,600 | 1% | ▼ | -1,300 |
| 2025-07-28 | 2673 | UBS AG | 119,200 | 1% | ▼ | -8,600 |
| 2025-07-29 | 2673 | モルガン・スタンレーMUFG証券株式会社 | 113,400 | 1% | ▼ | -11,400 |
| 2025-07-29 | 2673 | Barclays Capital Securities Ltd | 124,400 | 1% | ▲ | 9,800 |
| 2025-07-30 | 2673 | JPM Securities Japan Co Ltd. | 136,600 | 1% | ▲ | 3,100 |
| 2025-07-30 | 2673 | モルガン・スタンレーMUFG証券株式会社 | 101,900 | 1% | ▼ | -11,500 |
| 2025-07-30 | 2673 | Barclays Capital Securities Ltd | 129,800 | 1% | ▲ | 5,400 |
| 2025-07-31 | 2673 | Barclays Capital Securities Ltd | 125,000 | 1% | ▼ | -4,800 |
| 2025-08-01 | 2673 | JPM Securities Japan Co Ltd. | 135,900 | 1% | ▼ | -700 |
| 2025-08-01 | 2673 | UBS AG | 104,500 | 1% | ▼ | -14,700 |
| 2025-08-04 | 2673 | JPM Securities Japan Co Ltd. | 137,300 | 1% | ▲ | 1,400 |
| 2025-08-05 | 2673 | モルガン・スタンレーMUFG証券株式会社 | 88,800 | 1% | ▼ | -13,100 |
| 2025-08-05 | 2673 | UBS AG | 74,600 | 1% | ▼ | -29,900 |
| 2025-08-06 | 2673 | UBS AG | 72,200 | 1% | ▼ | -2,400 |
| 2025-08-07 | 2673 | モルガン・スタンレーMUFG証券株式会社 | 312,000 | 3% | ▲ | 223,200 |
| 2025-08-07 | 2673 | Barclays Capital Securities Ltd | 135,100 | 1% | ▲ | 10,100 |
| 2025-08-08 | 2673 | JPM Securities Japan Co Ltd. | 133,500 | 1% | ▼ | -3,800 |
| 2025-08-08 | 2673 | Nomura International plc | 58,800 | 1% | ▲ | |
| 2025-08-08 | 2673 | モルガン・スタンレーMUFG証券株式会社 | 319,100 | 3% | ▲ | 7,100 |
| 2025-08-08 | 2673 | UBS AG | 57,300 | 1% | ▼ | -14,900 |
| 2025-08-12 | 2673 | モルガン・スタンレーMUFG証券株式会社 | 302,600 | 3% | ▼ | -16,500 |
| 2025-08-12 | 2673 | JPM Securities Japan Co Ltd. | 114,400 | 1% | ▼ | -19,100 |
| 2025-08-12 | 2673 | Nomura International plc | 48,000 | 0% | ▼ | -10,800 |
| 2025-08-13 | 2673 | モルガン・スタンレーMUFG証券株式会社 | 273,000 | 3% | ▼ | -29,600 |
| 2025-08-13 | 2673 | Nomura International plc | 69,300 | 1% | ▲ | 21,300 |
| 2025-08-14 | 2673 | モルガン・スタンレーMUFG証券株式会社 | 362,200 | 3% | ▲ | 89,200 |
| 2025-08-14 | 2673 | Barclays Capital Securities Ltd | 156,900 | 2% | ▲ | 21,800 |
| 2025-08-14 | 2673 | GOLDMAN SACHS INTERNATIONAL | 100,600 | 1% | ▲ | |
| 2025-08-14 | 2673 | JPM Securities Japan Co Ltd. | 103,800 | 1% | ▼ | |
| 2025-08-14 | 2673 | Nomura International plc | 221,200 | 2% | ▲ | 151,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,650,700 | 0 | 300,900 | 0 | 1,349,800 | 0 |
| 2025-08-08 | 1,736,600 | 0 | 337,100 | 0 | 1,399,500 | 0 |
| 2025-08-15 | 2,043,100 | 4,300 | 388,600 | 4,300 | 1,654,500 | 0 |
| 2025-08-22 | 1,780,300 | 8,000 | 383,700 | 8,000 | 1,396,600 | 0 |