[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:1316億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 1,407 | 1,423 | 1,405 | 1,423 | 241,600 | -25,100 | 101% | ▲ | 5282 | 0 | 0 | 99% | 3% |
| 20251224 | 1,421 | 1,423 | 1,410 | 1,410 | 205,900 | -35,700 | 99% | ▼ | 5228 | 0 | 0 | 98% | 2% |
| 20251225 | 1,414 | 1,421 | 1,413 | 1,416 | 172,100 | -33,800 | 100% | ▲ | 8282 | 51 | 0 | 99% | 2% |
| 20251226 | 1,417 | 1,420 | 1,410 | 1,414 | 297,100 | 125,000 | 100% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20251229 | 1,414 | 1,419 | 1,406 | 1,410 | 282,100 | -15,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251230 | 1,411 | 1,413 | 1,400 | 1,400 | 420,900 | 138,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 1% |
| 20260105 | 1,400 | 1,407 | 1,383 | 1,390 | 469,100 | 48,200 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20260106 | 1,404 | 1,425 | 1,401 | 1,424 | 452,000 | -17,100 | 102% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260107 | 1,424 | 1,435 | 1,417 | 1,421 | 327,200 | -124,800 | 100% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20260108 | 1,420 | 1,421 | 1,402 | 1,402 | 304,800 | -22,400 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20260109 | 1,418 | 1,428 | 1,408 | 1,411 | 281,400 | -23,400 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20260113 | 1,428 | 1,431 | 1,411 | 1,416 | 327,900 | 46,500 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20260114 | 1,417 | 1,424 | 1,411 | 1,411 | 232,300 | -95,600 | 100% | ▼ | 8588 | 0 | 0 | 99% | 2% |
| 20260115 | 1,417 | 1,422 | 1,411 | 1,416 | 224,700 | -7,600 | 100% | ▲ | 8552 | 51 | 0 | 99% | 2% |
| 20260116 | 1,412 | 1,415 | 1,397 | 1,400 | 461,800 | 237,100 | 99% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260119 | 1,402 | 1,409 | 1,397 | 1,407 | 374,500 | -87,300 | 100% | ▲ | 8582 | 0 | 0 | 98% | 1% |
| 20260120 | 1,410 | 1,416 | 1,400 | 1,408 | 229,100 | -145,400 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20260121 | 1,410 | 1,414 | 1,395 | 1,399 | 369,100 | 140,000 | 99% | ▼ | 7747 | 0 | 0 | 98% | 1% |
| 20260122 | 1,400 | 1,411 | 1,396 | 1,396 | 238,700 | -130,400 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 0% |
| 20260123 | 1,405 | 1,405 | 1,387 | 1,389 | 437,500 | 198,800 | 99% | ▼▼▼ | 7717 | 24 | 0 | 98% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-21 | 2678 | Citigroup Global Markets Limited | 460,516 | 1% | ▲ | |
| 2026-01-09 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,965,621 | 2% | ▼ | -9,600 |
| 2026-01-08 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,975,221 | 2% | ▲ | 72,900 |
| 2026-01-05 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,902,321 | 2% | ▲ | 38,610 |
| 2025-12-30 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,863,711 | 2% | ▲ | 153,530 |
| 2025-12-23 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,710,181 | 2% | ▲ | 71,830 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 596,600 | 142,500 | 260,400 | 18,500 | 336,200 | 124,000 |
| 2026-01-09 | 523,800 | 154,600 | 223,500 | 18,700 | 300,300 | 135,900 |
| 2025-12-26 | 448,400 | 187,700 | 184,900 | 33,000 | 263,500 | 154,700 |
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 |