[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:1326億円
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% |
| 20251229 | 1,414 | 1,419 | 1,406 | 1,410 | 282,100 | -15,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251226 | 1,417 | 1,420 | 1,410 | 1,414 | 297,100 | 125,000 | 100% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20251224 | 1,421 | 1,423 | 1,410 | 1,410 | 205,900 | -35,700 | 99% | ▼ | 5228 | 0 | 0 | 98% | 2% |
| 20251223 | 1,407 | 1,423 | 1,405 | 1,423 | 241,600 | -25,100 | 101% | ▲ | 5282 | 0 | 0 | 99% | 3% |
| 20251222 | 1,415 | 1,423 | 1,403 | 1,407 | 266,700 | -137,900 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251219 | 1,432 | 1,437 | 1,414 | 1,414 | 404,600 | -274,600 | 99% | ▼ | 8528 | 0 | 0 | 98% | 2% |
| 20251217 | 1,395 | 1,403 | 1,384 | 1,403 | 397,800 | 129,900 | 101% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20251216 | 1,403 | 1,406 | 1,395 | 1,396 | 267,900 | -182,400 | 100% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20251215 | 1,397 | 1,402 | 1,384 | 1,401 | 450,300 | 94,500 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20251211 | 1,435 | 1,437 | 1,390 | 1,390 | 503,500 | 168,700 | 97% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20251209 | 1,431 | 1,432 | 1,403 | 1,422 | 348,200 | -97,600 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251208 | 1,405 | 1,419 | 1,396 | 1,411 | 445,800 | -65,700 | 102% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20251205 | 1,413 | 1,421 | 1,387 | 1,390 | 511,500 | 37,500 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251204 | 1,420 | 1,433 | 1,410 | 1,420 | 474,000 | -605,500 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251203 | 1,391 | 1,418 | 1,379 | 1,407 | 1,079,500 | -84,300 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251201 | 1,430 | 1,438 | 1,415 | 1,423 | 414,900 | -107,700 | 100% | ▼ | 5828 | 0 | 0 | 96% | 2% |
| 20251230 | 1,411 | 1,413 | 1,400 | 1,400 | 420,900 | 138,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 1% |
| 20251218 | 1,417 | 1,447 | 1,414 | 1,432 | 679,200 | 281,400 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20251212 | 1,384 | 1,397 | 1,382 | 1,387 | 355,800 | -147,700 | 100% | ▼▼ | 8888 | 51 | 0 | 94% | 0% |
| 20251210 | 1,430 | 1,433 | 1,420 | 1,429 | 334,800 | -13,400 | 100% | ▲▲▲ | 2282 | 51 | 0 | 97% | 3% |
| 20251225 | 1,414 | 1,421 | 1,413 | 1,416 | 172,100 | -33,800 | 100% | ▲ | 8282 | 51 | 0 | 99% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-12-11 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,467,151 | 2% | ▲ | 86,999 |
| 2025-12-15 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,638,351 | 2% | ▲ | 171,200 |
| 2025-12-15 | 2678 | JPM Securities Japan Co Ltd. | 547,794 | 1% | ▲ | 89,400 |
| 2025-12-16 | 2678 | JPM Securities Japan Co Ltd. | 499,294 | 1% | ▼ | -48,500 |
| 2025-12-23 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,710,181 | 2% | ▲ | 71,830 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 515,500 | 226,400 | 229,400 | 54,800 | 286,100 | 171,600 |
| 2025-12-12 | 491,000 | 227,900 | 224,600 | 48,800 | 266,400 | 179,100 |
| 2025-12-19 | 440,400 | 195,100 | 186,500 | 35,300 | 253,900 | 159,800 |
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） |