[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:1317億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 1,404 | 1,407 | 1,360 | 1,391 | 1,163,800 | 748,900 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251118 | 1,461 | 1,479 | 1,456 | 1,459 | 1,410,000 | 456,100 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20251117 | 1,456 | 1,477 | 1,448 | 1,473 | 953,900 | 393,200 | 100% | -- | 7774 | 0 | 0 | 100% | 6% |
| 20251127 | 1,440 | 1,445 | 1,418 | 1,426 | 699,600 | 236,500 | 99% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251211 | 1,435 | 1,437 | 1,390 | 1,390 | 503,500 | 168,700 | 97% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20251112 | 1,450 | 1,479 | 1,450 | 1,469 | 677,200 | 165,700 | 101% | ▲ | 1171 | 0 | 0 | 98% | 5% |
| 20251126 | 1,444 | 1,461 | 1,438 | 1,444 | 463,100 | 101,900 | 100% | ▲ | 1771 | 0 | 0 | 98% | 4% |
| 20251205 | 1,413 | 1,421 | 1,387 | 1,390 | 511,500 | 37,500 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251210 | 1,430 | 1,433 | 1,420 | 1,429 | 334,800 | -13,400 | 100% | ▲▲▲ | 2282 | 51 | 0 | 97% | 3% |
| 20251121 | 1,420 | 1,444 | 1,417 | 1,442 | 489,000 | -41,300 | 101% | ▲▲ | 2582 | 0 | 0 | 97% | 3% |
| 20251113 | 1,479 | 1,483 | 1,466 | 1,480 | 625,900 | -51,300 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251114 | 1,487 | 1,488 | 1,471 | 1,473 | 560,700 | -65,200 | 100% | ▼ | 2228 | 51 | 0 | 100% | 6% |
| 20251208 | 1,405 | 1,419 | 1,396 | 1,411 | 445,800 | -65,700 | 102% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20251203 | 1,391 | 1,418 | 1,379 | 1,407 | 1,079,500 | -84,300 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251209 | 1,431 | 1,432 | 1,403 | 1,422 | 348,200 | -97,600 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251201 | 1,430 | 1,438 | 1,415 | 1,423 | 414,900 | -107,700 | 100% | ▼ | 5828 | 0 | 0 | 96% | 2% |
| 20251125 | 1,456 | 1,458 | 1,440 | 1,440 | 361,200 | -127,800 | 100% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20251110 | 1,440 | 1,460 | 1,433 | 1,459 | 784,400 | -137,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20251128 | 1,426 | 1,438 | 1,423 | 1,430 | 522,600 | -177,000 | 100% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20251119 | 1,448 | 1,460 | 1,411 | 1,420 | 1,200,100 | -209,900 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251111 | 1,453 | 1,465 | 1,448 | 1,453 | 511,500 | -272,900 | 100% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20251204 | 1,420 | 1,433 | 1,410 | 1,420 | 474,000 | -605,500 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251120 | 1,435 | 1,435 | 1,417 | 1,424 | 530,300 | -669,800 | 100% | ▲ | 8282 | 0 | 0 | 96% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-17 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,359,237 | 2% | ▲ | 91,934 |
| 2025-11-18 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,492,637 | 2% | ▲ | 133,400 |
| 2025-11-20 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,535,837 | 2% | ▲ | 43,200 |
| 2025-11-25 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,446,437 | 2% | ▼ | -89,400 |
| 2025-11-26 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,191,162 | 1% | ▼ | -255,275 |
| 2025-11-27 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,160,662 | 1% | ▼ | -30,500 |
| 2025-11-28 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,226,662 | 1% | ▲ | 66,000 |
| 2025-12-02 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,276,662 | 1% | ▲ | 50,000 |
| 2025-12-04 | 2678 | JPM Securities Japan Co Ltd. | 458,394 | 1% | ▲ | |
| 2025-12-05 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,380,152 | 2% | ▲ | 103,490 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 406,700 | 1,726,000 | 133,700 | 1,487,400 | 273,000 | 238,600 |
| 2025-11-21 | 354,700 | 481,100 | 143,100 | 188,200 | 211,600 | 292,900 |
| 2025-11-28 | 370,700 | 397,800 | 155,000 | 82,600 | 215,700 | 315,200 |
| 2025-12-05 | 515,500 | 226,400 | 229,400 | 54,800 | 286,100 | 171,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-07 10:32 | S100TKQU | プラス株式会社 | 変更報告書 |
| 2025-01-10 10:44 | S100V1FZ | 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） |
| 2025-04-22 13:00 | S100VN22 | 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） |
| 2025-05-22 09:52 | S100VS8F | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |