[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:1234億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 1,375 | 1,385 | 1,360 | 1,378 | 541,800 | 130,500 | 100% | ▲ | 7771 | 0 | 0 | 97% | 0% |
| 20260128 | 1,369 | 1,370 | 1,346 | 1,346 | 598,900 | 57,100 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260129 | 1,432 | 1,435 | 1,370 | 1,388 | 2,585,200 | 1,986,300 | 103% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20260130 | 1,395 | 1,404 | 1,355 | 1,365 | 1,060,300 | -1,524,900 | 98% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260202 | 1,370 | 1,380 | 1,346 | 1,353 | 624,400 | -435,900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20260203 | 1,345 | 1,353 | 1,337 | 1,342 | 561,500 | -62,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20260204 | 1,322 | 1,326 | 1,299 | 1,315 | 944,500 | 383,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260205 | 1,327 | 1,350 | 1,319 | 1,326 | 594,400 | -350,100 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260206 | 1,331 | 1,340 | 1,324 | 1,340 | 337,900 | -256,500 | 101% | ▲▲ | 8222 | 51 | 0 | 95% | 2% |
| 20260209 | 1,343 | 1,348 | 1,332 | 1,335 | 490,600 | 152,700 | 100% | ▼ | 1117 | 0 | 0 | 94% | 2% |
| 20260210 | 1,335 | 1,370 | 1,334 | 1,370 | 406,600 | -84,000 | 103% | ▲ | 2282 | 51 | 0 | 97% | 4% |
| 20260212 | 1,368 | 1,380 | 1,361 | 1,370 | 423,600 | 17,000 | 100% | -- | 1114 | 0 | 0 | 97% | 4% |
| 20260213 | 1,370 | 1,375 | 1,341 | 1,354 | 382,200 | -41,400 | 99% | ▼ | 8828 | 51 | 0 | 96% | 3% |
| 20260216 | 1,358 | 1,359 | 1,338 | 1,339 | 330,100 | -52,100 | 99% | ▼▼ | 8888 | 51 | 0 | 95% | 2% |
| 20260217 | 1,335 | 1,337 | 1,310 | 1,310 | 482,400 | 152,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260218 | 1,311 | 1,316 | 1,302 | 1,302 | 404,100 | -78,300 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 93% | 0% |
| 20260219 | 1,308 | 1,315 | 1,301 | 1,311 | 310,600 | -93,500 | 101% | ▲ | 8882 | 51 | 0 | 94% | 1% |
| 20260220 | 1,311 | 1,316 | 1,298 | 1,307 | 637,500 | 326,900 | 100% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20260224 | 1,300 | 1,300 | 1,270 | 1,273 | 769,400 | 131,900 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260225 | 1,273 | 1,291 | 1,270 | 1,289 | 348,900 | -420,500 | 101% | ▲ | 8582 | 0 | 0 | 93% | 1% |
| 20260226 | 1,284 | 1,315 | 1,281 | 1,296 | 517,200 | 168,300 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 2% |
| 20260227 | 1,313 | 1,313 | 1,285 | 1,303 | 679,300 | 162,100 | 101% | ▲▲▲ | 7111 | 0 | 0 | 94% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-24 | 2678 | モルガン・スタンレーMUFG証券株式会社 | 648,924 | 1% | ▲ | 47,300 |
| 2026-02-20 | 2678 | モルガン・スタンレーMUFG証券株式会社 | 601,624 | 1% | ▲ | 146,400 |
| 2026-02-20 | 2678 | Nomura International plc | 545,132 | 1% | ▲ | 88,069 |
| 2026-02-17 | 2678 | JPM Securities Japan Co Ltd. | 547,754 | 1% | ▲ | 48,460 |
| 2026-02-17 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,975,961 | 2% | ▲ | 142,570 |
| 2026-02-12 | 2678 | モルガン・スタンレーMUFG証券株式会社 | 455,224 | 1% | ▲ | |
| 2026-02-10 | 2678 | MERRILL LYNCH INTERNATIONAL | 67,176 | 0% | ▼ | -382,500 |
| 2026-02-09 | 2678 | MERRILL LYNCH INTERNATIONAL | 449,676 | 1% | ▼ | -62,200 |
| 2026-02-06 | 2678 | MERRILL LYNCH INTERNATIONAL | 511,876 | 1% | ▲ | 15,300 |
| 2026-02-06 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,833,391 | 2% | ▲ | 144,345 |
| 2026-02-05 | 2678 | MERRILL LYNCH INTERNATIONAL | 496,576 | 1% | ▼ | -8,900 |
| 2026-02-04 | 2678 | MERRILL LYNCH INTERNATIONAL | 505,476 | 1% | ▲ | |
| 2026-02-03 | 2678 | Nomura International plc | 457,063 | 1% | ▲ | |
| 2026-01-30 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,689,046 | 2% | ▼ | -128,500 |
| 2026-01-29 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,817,546 | 2% | ▼ | -148,075 |
| 2026-01-29 | 2678 | Citigroup Global Markets Limited | 206,446 | 0% | ▼ | -346,670 |
| 2026-01-28 | 2678 | Citigroup Global Markets Limited | 553,116 | 1% | ▲ | 92,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 914,600 | 164,400 | 411,300 | 9,300 | 503,300 | 155,100 |
| 2026-02-13 | 827,000 | 163,800 | 385,400 | 6,300 | 441,600 | 157,500 |
| 2026-02-06 | 847,200 | 202,400 | 381,500 | 13,300 | 465,700 | 189,100 |
| 2026-01-30 | 746,000 | 337,200 | 302,000 | 13,500 | 444,000 | 323,700 |
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 |