[3034]クオールＨＤ:【調剤薬局】東北・関東地方が地盤異業種との提携加速
Yahoo! 【プライム/27小売業】 売上高:2639720 当期純利益:51640 総資産:1596690 時価:825億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260115 | 2,100 | 2,110 | 2,083 | 2,088 | 97,600 | -85,900 | 100% | ▲▲ | 2222 | 51 | 0 | 90% | 2% |
| 20260108 | 2,113 | 2,148 | 2,110 | 2,129 | 181,400 | -51,200 | 102% | ▲▲ | 2222 | 0 | 0 | 91% | 3% |
| 20260114 | 2,054 | 2,107 | 2,054 | 2,083 | 183,500 | -41,200 | 101% | ▲ | 8282 | 0 | 0 | 90% | 1% |
| 20260107 | 2,070 | 2,084 | 2,046 | 2,084 | 232,600 | -24,200 | 100% | ▲ | 8882 | 0 | 0 | 89% | 0% |
| 20260122 | 2,081 | 2,098 | 2,075 | 2,088 | 103,900 | -16,100 | 100% | ▲ | 8882 | 0 | 0 | 94% | 2% |
| 20260119 | 2,093 | 2,123 | 2,090 | 2,114 | 100,400 | -16,000 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 95% | 3% |
| 20260120 | 2,110 | 2,123 | 2,086 | 2,118 | 87,100 | -13,300 | 100% | ▲▲▲▲▲ | 5822 | 51 | 0 | 95% | 3% |
| 20251223 | 2,204 | 2,238 | 2,204 | 2,223 | 86,000 | -7,400 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
| 20260109 | 2,135 | 2,148 | 2,084 | 2,098 | 177,600 | -3,800 | 99% | ▼ | 5828 | 0 | 0 | 90% | 1% |
| 20251230 | 2,170 | 2,184 | 2,139 | 2,139 | 202,100 | 4,000 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251224 | 2,230 | 2,232 | 2,194 | 2,204 | 104,700 | 18,700 | 99% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20260116 | 2,075 | 2,097 | 2,073 | 2,090 | 116,400 | 18,800 | 100% | ▲▲▲ | 7771 | 51 | 0 | 91% | 2% |
| 20251226 | 2,172 | 2,191 | 2,164 | 2,180 | 164,800 | 19,500 | 100% | ▲ | 7171 | 0 | 0 | 91% | 0% |
| 20260123 | 2,113 | 2,129 | 2,096 | 2,122 | 126,600 | 22,700 | 102% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20260105 | 2,140 | 2,152 | 2,083 | 2,084 | 225,300 | 23,200 | 97% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20260106 | 2,095 | 2,100 | 2,052 | 2,074 | 256,800 | 31,500 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20260121 | 2,109 | 2,127 | 2,081 | 2,081 | 120,000 | 32,900 | 98% | ▼ | 1777 | 0 | 0 | 93% | 1% |
| 20251229 | 2,173 | 2,185 | 2,140 | 2,165 | 198,100 | 33,300 | 99% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20251225 | 2,208 | 2,208 | 2,155 | 2,172 | 145,300 | 40,600 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260113 | 2,100 | 2,110 | 2,041 | 2,054 | 224,700 | 47,100 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-23 | 3034 | Barclays Capital Securities Ltd | 241,128 | 1% | ▲ | |
| 2025-12-24 | 3034 | Barclays Capital Securities Ltd | 288,628 | 1% | ▲ | 47,500 |
| 2025-12-26 | 3034 | Barclays Capital Securities Ltd | 351,728 | 1% | ▲ | 63,100 |
| 2025-12-29 | 3034 | Barclays Capital Securities Ltd | 396,128 | 1% | ▲ | 44,400 |
| 2026-01-05 | 3034 | Barclays Capital Securities Ltd | 457,028 | 1% | ▲ | 60,900 |
| 2026-01-06 | 3034 | Barclays Capital Securities Ltd | 506,028 | 1% | ▲ | 49,000 |
| 2026-01-09 | 3034 | Barclays Capital Securities Ltd | 549,228 | 1% | ▲ | 43,200 |
| 2026-01-13 | 3034 | Barclays Capital Securities Ltd | 606,928 | 2% | ▲ | 57,700 |
| 2026-01-14 | 3034 | Barclays Capital Securities Ltd | 639,928 | 2% | ▲ | 33,000 |
| 2026-01-16 | 3034 | Barclays Capital Securities Ltd | 668,828 | 2% | ▲ | 28,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 385,500 | 87,300 | 33,900 | 1,200 | 351,600 | 86,100 |
| 2026-01-09 | 393,100 | 81,600 | 32,300 | 1,100 | 360,800 | 80,500 |
| 2026-01-16 | 403,900 | 65,000 | 39,400 | 2,100 | 364,500 | 62,900 |