[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:1493億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 1,569 | 1,574 | 1,557 | 1,563 | 174,500 | -20,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
20250909 | 1,570 | 1,575 | 1,552 | 1,573 | 218,000 | 43,500 | 101% | ▲▲▲ | 1711 | 0 | 0 | 99% | 4% |
20250910 | 1,578 | 1,580 | 1,563 | 1,570 | 182,100 | -35,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
20250911 | 1,561 | 1,579 | 1,547 | 1,579 | 295,400 | 113,300 | 101% | ▲ | 7771 | 0 | 0 | 100% | 4% |
20250912 | 1,595 | 1,595 | 1,569 | 1,577 | 343,500 | 48,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
20250916 | 1,573 | 1,605 | 1,566 | 1,592 | 476,800 | 133,300 | 101% | ▲ | 1771 | 0 | 0 | 100% | 5% |
20250917 | 1,503 | 1,610 | 1,503 | 1,606 | 1,025,200 | 548,400 | 101% | ▲▲ | 1771 | 10 | 1 | 100% | 6% |
20250918 | 1,617 | 1,635 | 1,599 | 1,632 | 427,800 | -597,400 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
20250919 | 1,660 | 1,667 | 1,604 | 1,605 | 484,400 | 56,600 | 98% | ▼ | 1117 | 0 | 0 | 98% | 6% |
20250922 | 1,615 | 1,646 | 1,613 | 1,633 | 290,200 | -194,200 | 102% | ▲ | 8282 | 0 | 0 | 100% | 8% |
20250924 | 1,640 | 1,646 | 1,602 | 1,602 | 272,600 | -17,600 | 98% | ▼ | 5828 | 0 | 0 | 98% | 6% |
20250925 | 1,600 | 1,603 | 1,570 | 1,581 | 222,000 | -50,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
20250926 | 1,578 | 1,587 | 1,571 | 1,587 | 244,100 | 22,100 | 100% | ▲ | 7171 | 51 | 0 | 97% | 5% |
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% |
TDNET
機関空売り
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 |
---|---|---|---|---|---|---|
2025-10-03 | 145,100 | 103,800 | 58,100 | 59,200 | 87,000 | 44,600 |
2025-09-26 | 132,100 | 94,100 | 62,500 | 42,900 | 69,600 | 51,200 |
2025-09-19 | 127,600 | 100,900 | 61,600 | 41,700 | 66,000 | 59,200 |
2025-09-12 | 133,400 | 83,700 | 58,300 | 40,100 | 75,100 | 43,600 |
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 |