[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/小売業】 売上高:4811010 当期純利益:90680 総資産:2277820 時価:1522億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 1,503 | 1,610 | 1,503 | 1,606 | 1,025,200 | 548,400 | 101% | ▲▲ | 1771 | 10 | 1 | 100% | 6% |
| 20250916 | 1,573 | 1,605 | 1,566 | 1,592 | 476,800 | 133,300 | 101% | ▲ | 1771 | 0 | 0 | 100% | 5% |
| 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% |
| 20250909 | 1,570 | 1,575 | 1,552 | 1,573 | 218,000 | 43,500 | 101% | ▲▲▲ | 1711 | 0 | 0 | 99% | 4% |
| 20250826 | 1,568 | 1,590 | 1,562 | 1,571 | 332,200 | 80,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250910 | 1,578 | 1,580 | 1,563 | 1,570 | 182,100 | -35,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20250908 | 1,569 | 1,574 | 1,557 | 1,563 | 174,500 | -20,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250819 | 1,552 | 1,574 | 1,548 | 1,562 | 207,200 | -24,300 | 101% | ▲ | 2222 | 51 | 0 | 98% | 6% |
| 20250825 | 1,549 | 1,567 | 1,540 | 1,561 | 251,600 | 44,400 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250905 | 1,538 | 1,555 | 1,530 | 1,555 | 194,800 | -69,000 | 101% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20250827 | 1,568 | 1,580 | 1,554 | 1,555 | 178,700 | -153,500 | 99% | ▼ | 8858 | 0 | 0 | 98% | 4% |
| 20250903 | 1,540 | 1,555 | 1,539 | 1,551 | 293,800 | 136,300 | 101% | ▲ | 7171 | 0 | 0 | 97% | 2% |
| 20250818 | 1,550 | 1,559 | 1,543 | 1,551 | 231,500 | -67,200 | 100% | ▼▼▼ | 8288 | 51 | 0 | 97% | 5% |
| 20250901 | 1,512 | 1,541 | 1,512 | 1,540 | 188,700 | 23,700 | 102% | ▲ | 1171 | 0 | 11 | 97% | 2% |
| 20250822 | 1,532 | 1,547 | 1,521 | 1,539 | 207,200 | -57,100 | 100% | ▲ | 2822 | 51 | 0 | 97% | 3% |
| 20250902 | 1,547 | 1,556 | 1,536 | 1,538 | 157,500 | -31,200 | 100% | ▼ | 2228 | 51 | 0 | 97% | 2% |
| 20250904 | 1,551 | 1,551 | 1,521 | 1,534 | 263,800 | -30,000 | 99% | ▼ | 8828 | 0 | 0 | 96% | 1% |
| 20250820 | 1,543 | 1,551 | 1,533 | 1,533 | 255,100 | 47,900 | 98% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20250821 | 1,530 | 1,541 | 1,522 | 1,532 | 264,300 | 9,200 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250828 | 1,555 | 1,558 | 1,529 | 1,531 | 181,300 | 2,600 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250829 | 1,531 | 1,531 | 1,511 | 1,515 | 165,000 | -16,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 148,400 | 79,600 | 69,300 | 40,100 | 79,100 | 39,500 |
| 2025-08-29 | 155,200 | 79,400 | 68,100 | 40,600 | 87,100 | 38,800 |
| 2025-09-05 | 148,800 | 76,200 | 63,400 | 39,400 | 85,400 | 36,800 |
| 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 |
|---|---|---|---|
| 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） |