[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:1450億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250804 | 1,525 | 1,560 | 1,523 | 1,554 | 352,400 | 30,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250806 | 1,545 | 1,565 | 1,535 | 1,565 | 232,200 | -25,300 | 101% | ▲ | 2882 | 51 | 0 | 100% | 11% |
| 20250807 | 1,556 | 1,582 | 1,552 | 1,574 | 322,800 | 90,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250808 | 1,572 | 1,588 | 1,567 | 1,588 | 218,100 | -104,700 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 10% |
| 20250812 | 1,588 | 1,592 | 1,573 | 1,589 | 344,600 | 126,500 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250813 | 1,589 | 1,591 | 1,574 | 1,591 | 229,900 | -114,700 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20250826 | 1,568 | 1,590 | 1,562 | 1,571 | 332,200 | 80,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250801 | 1,514 | 1,544 | 1,513 | 1,544 | 321,500 | -83,200 | 102% | ▲▲ | 2222 | 0 | 8 | 99% | 11% |
| 20250805 | 1,555 | 1,561 | 1,545 | 1,545 | 257,500 | -94,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20250814 | 1,590 | 1,591 | 1,567 | 1,574 | 218,500 | -11,400 | 99% | ▼ | 5828 | 51 | 0 | 99% | 8% |
| 20250825 | 1,549 | 1,567 | 1,540 | 1,561 | 251,600 | 44,400 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250827 | 1,568 | 1,580 | 1,554 | 1,555 | 178,700 | -153,500 | 99% | ▼ | 8858 | 0 | 0 | 98% | 4% |
| 20250815 | 1,565 | 1,572 | 1,541 | 1,552 | 298,700 | 80,200 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250819 | 1,552 | 1,574 | 1,548 | 1,562 | 207,200 | -24,300 | 101% | ▲ | 2222 | 51 | 0 | 98% | 6% |
| 20250822 | 1,532 | 1,547 | 1,521 | 1,539 | 207,200 | -57,100 | 100% | ▲ | 2822 | 51 | 0 | 97% | 3% |
| 20250818 | 1,550 | 1,559 | 1,543 | 1,551 | 231,500 | -67,200 | 100% | ▼▼▼ | 8288 | 51 | 0 | 97% | 5% |
| 20250728 | 1,493 | 1,517 | 1,491 | 1,506 | 502,000 | 201,600 | 101% | ▲ | 1171 | 0 | 9 | 96% | 8% |
| 20250828 | 1,555 | 1,558 | 1,529 | 1,531 | 181,300 | 2,600 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250821 | 1,530 | 1,541 | 1,522 | 1,532 | 264,300 | 9,200 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250820 | 1,543 | 1,551 | 1,533 | 1,533 | 255,100 | 47,900 | 98% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20250731 | 1,494 | 1,522 | 1,492 | 1,517 | 404,700 | 171,000 | 101% | ▲ | 1171 | 0 | 6 | 96% | 9% |
| 20250730 | 1,496 | 1,502 | 1,484 | 1,496 | 233,700 | -87,000 | 100% | -- | 8585 | 0 | 7 | 95% | 7% |
| 20250729 | 1,504 | 1,504 | 1,484 | 1,496 | 320,700 | -181,300 | 99% | ▼ | 8828 | 51 | 9 | 95% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 185,400 | 83,700 | 76,500 | 44,800 | 108,900 | 38,900 |
| 2025-08-08 | 151,200 | 93,900 | 72,400 | 44,900 | 78,800 | 49,000 |
| 2025-08-15 | 137,400 | 89,200 | 67,700 | 44,800 | 69,700 | 44,400 |
| 2025-08-22 | 148,400 | 79,600 | 69,300 | 40,100 | 79,100 | 39,500 |
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） |