[2678]アスクル:【オフィス用品通販】文具プラス系家具なども販売
Yahoo! 【プライム/27小売業】 売上高:4811010 当期純利益:90680 総資産:2277820 時価:1335億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,588 | 1,592 | 1,548 | 1,548 | 202,500 | -41,600 | 98% | ▼ | 2828 | 51 | 0 | 95% | 2% |
| 20250930 | 1,550 | 1,578 | 1,548 | 1,568 | 229,700 | 27,200 | 101% | ▲ | 7471 | 0 | 0 | 96% | 2% |
| 20251001 | 1,577 | 1,579 | 1,554 | 1,561 | 246,400 | 16,700 | 100% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20251002 | 1,560 | 1,561 | 1,520 | 1,520 | 252,700 | 6,300 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251003 | 1,533 | 1,566 | 1,527 | 1,558 | 254,100 | 1,400 | 103% | ▲ | 1171 | 0 | 0 | 95% | 3% |
| 20251006 | 1,590 | 1,592 | 1,556 | 1,579 | 232,900 | -21,200 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251007 | 1,583 | 1,591 | 1,576 | 1,591 | 220,000 | -12,900 | 101% | ▲▲▲ | 8282 | 0 | 0 | 97% | 5% |
| 20251008 | 1,601 | 1,605 | 1,565 | 1,576 | 330,800 | 110,800 | 99% | ▼ | 1717 | 0 | 0 | 97% | 4% |
| 20251009 | 1,571 | 1,579 | 1,554 | 1,565 | 239,800 | -91,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251010 | 1,554 | 1,557 | 1,528 | 1,531 | 214,300 | -25,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 94% | 1% |
| 20251014 | 1,517 | 1,520 | 1,491 | 1,494 | 320,300 | 106,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251015 | 1,494 | 1,505 | 1,491 | 1,505 | 178,400 | -141,900 | 101% | ▲ | 8582 | 0 | 0 | 92% | 1% |
| 20251016 | 1,505 | 1,509 | 1,485 | 1,488 | 162,700 | -15,700 | 99% | ▼ | 2828 | 0 | 0 | 91% | 0% |
| 20251017 | 1,482 | 1,484 | 1,466 | 1,476 | 201,600 | 38,900 | 99% | ▼▼ | 7777 | 51 | 0 | 90% | 0% |
| 20251020 | 1,388 | 1,434 | 1,387 | 1,400 | 2,678,500 | 2,476,900 | 95% | ▼▼▼ | 7777 | 24 | 3 | 86% | 0% |
| 20251021 | 1,428 | 1,450 | 1,416 | 1,438 | 1,690,200 | -988,300 | 103% | ▲ | 2222 | 0 | 0 | 88% | 3% |
| 20251022 | 1,447 | 1,482 | 1,442 | 1,473 | 1,037,200 | -653,000 | 102% | ▲▲ | 2222 | 0 | 0 | 92% | 5% |
| 20251023 | 1,475 | 1,477 | 1,450 | 1,468 | 572,100 | -465,100 | 100% | ▼ | 8228 | 0 | 0 | 92% | 5% |
| 20251024 | 1,468 | 1,473 | 1,452 | 1,456 | 494,700 | -77,400 | 99% | ▼▼ | 8288 | 0 | 0 | 92% | 4% |
| 20251027 | 1,456 | 1,464 | 1,444 | 1,450 | 581,600 | 86,900 | 100% | ▼▼▼ | 7777 | 24 | 0 | 91% | 4% |
| 20251028 | 1,446 | 1,449 | 1,419 | 1,420 | 606,000 | 24,400 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 1% |
| 20251029 | 1,423 | 1,423 | 1,404 | 1,409 | 518,200 | -87,800 | 99% | ▼▼▼▼▼ | 8888 | 51 | 0 | 89% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 2678 | GOLDMAN SACHS INTERNATIONAL | 720,333 | 1% | ▲ | 56,600 |
| 2025-10-20 | 2678 | GOLDMAN SACHS INTERNATIONAL | 663,733 | 1% | ▲ | 188,975 |
| 2025-10-15 | 2678 | GOLDMAN SACHS INTERNATIONAL | 474,758 | 1% | ▲ | 92,259 |
| 2025-10-07 | 2678 | GOLDMAN SACHS INTERNATIONAL | 382,499 | 0% | ▼ | -97,100 |
| 2025-10-06 | 2678 | GOLDMAN SACHS INTERNATIONAL | 479,599 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 370,600 | 545,800 | 177,000 | 177,800 | 193,600 | 368,000 |
| 2025-10-17 | 164,100 | 140,500 | 74,100 | 98,700 | 90,000 | 41,800 |
| 2025-10-10 | 148,600 | 116,300 | 58,900 | 73,500 | 89,700 | 42,800 |
| 2025-10-03 | 145,100 | 103,800 | 58,100 | 59,200 | 87,000 | 44,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-05-22 09:52 | S100VS8F | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-05-20 12:57 | S100VRYQ | ウエリントン・マネージメント・カンパニー・エルエルピー | 大量保有報告書（特例対象株券等） |
| 2025-04-22 13:00 | S100VN22 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-03-24 11:08 | S100VFAO | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-01-10 10:44 | S100V1FZ | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-06-07 10:32 | S100TKQU | プラス株式会社 | 変更報告書 |