[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:783億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250910 | 2,066 | 2,093 | 2,057 | 2,081 | 65,500 | -20,400 | 100% | ▼▼ | 8888 | 51 | 0 | 96% | 2% |
20251006 | 2,008 | 2,012 | 1,982 | 1,999 | 113,500 | 10,100 | 102% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
20250911 | 2,079 | 2,080 | 2,053 | 2,064 | 86,400 | 20,900 | 99% | ▼▼▼ | 7717 | 24 | 0 | 95% | 1% |
20251002 | 1,957 | 1,959 | 1,895 | 1,925 | 157,700 | 18,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
20250918 | 2,033 | 2,039 | 2,015 | 2,030 | 84,000 | 13,600 | 100% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
20251001 | 2,009 | 2,012 | 1,959 | 1,967 | 139,700 | 47,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
20250924 | 2,036 | 2,049 | 2,002 | 2,009 | 97,100 | 19,200 | 99% | ▼▼ | 7717 | 0 | 0 | 95% | 0% |
20251007 | 1,992 | 2,023 | 1,982 | 2,013 | 139,700 | 26,200 | 101% | ▲▲▲ | 1471 | 0 | 0 | 96% | 5% |
20251003 | 1,925 | 1,960 | 1,924 | 1,954 | 103,400 | -54,300 | 102% | ▲ | 2282 | 0 | 0 | 93% | 2% |
20250930 | 2,033 | 2,033 | 2,000 | 2,009 | 92,100 | -58,900 | 99% | ▼▼ | 8228 | 0 | 0 | 96% | 0% |
20250929 | 2,028 | 2,046 | 1,994 | 2,026 | 151,000 | -13,300 | 99% | ▼ | 8828 | 0 | 0 | 97% | 1% |
20250926 | 2,010 | 2,058 | 2,010 | 2,048 | 164,300 | 26,900 | 102% | ▲▲ | 1141 | 0 | 0 | 98% | 2% |
20250925 | 2,010 | 2,020 | 1,993 | 2,015 | 137,400 | 40,300 | 100% | ▲ | 7771 | 0 | 0 | 95% | 0% |
20250908 | 2,080 | 2,105 | 2,070 | 2,099 | 82,200 | -73,200 | 101% | ▲ | 2222 | 0 | 0 | 97% | 3% |
20250922 | 2,033 | 2,053 | 2,028 | 2,028 | 77,900 | -50,200 | 100% | ▼ | 5288 | 0 | 0 | 95% | 0% |
20250919 | 2,045 | 2,053 | 2,026 | 2,033 | 128,100 | 44,100 | 100% | ▲ | 1111 | 0 | 0 | 94% | 0% |
20250917 | 2,054 | 2,054 | 2,030 | 2,033 | 70,400 | -20,800 | 99% | ▼▼ | 8828 | 0 | 0 | 94% | 0% |
20250916 | 2,052 | 2,073 | 2,033 | 2,057 | 91,200 | -58,900 | 100% | ▼ | 8888 | 0 | 0 | 95% | 1% |
20250912 | 2,078 | 2,086 | 2,036 | 2,065 | 150,100 | 63,700 | 100% | ▲ | 1771 | 0 | 0 | 95% | 1% |
20250909 | 2,100 | 2,115 | 2,075 | 2,082 | 85,900 | 3,700 | 99% | ▼ | 1117 | 0 | 0 | 96% | 2% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 122,900 | 10,500 | 57,400 | 3,900 | 65,500 | 6,600 |
2025-09-19 | 125,700 | 18,600 | 60,700 | 11,100 | 65,000 | 7,500 |
2025-09-26 | 126,300 | 65,700 | 59,800 | 31,100 | 66,500 | 34,600 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-02-06 11:21 | S100V70V | WILL FIELD CAPITAL PTE LTD | 大量保有報告書 |
2025-04-10 09:00 | S100VJ7M | WILL FIELD CAPITAL PTE LTD | 変更報告書 |
2025-04-14 16:00 | S100VM5N | WILL FIELD CAPITAL PTE LTD | 訂正報告書(大量保有報告書・変更報告書) |
2025-07-11 13:03 | S100WCDS | WILL FIELD CAPITAL PTE LTD | 変更報告書 |
2025-07-11 17:07 | S100WCOF | WILL FIELD CAPITAL PTE LTD | 訂正報告書(大量保有報告書・変更報告書) |
2025-07-22 15:53 | S100WE5W | モルガン・スタンレーMUFG証券株式会社 | 大量保有報告書(特例対象株券等) |
2025-08-06 15:40 | S100WH5V | モルガン・スタンレーMUFG証券株式会社 | 変更報告書(特例対象株券等) |
2025-08-07 16:28 | S100WHOI | WILL FIELD CAPITAL PTE LTD | 変更報告書 |
2025-09-19 14:08 | S100WPYW | モルガン・スタンレーMUFG証券株式会社 | 変更報告書(特例対象株券等) |
2025-10-06 12:20 | S100WTHM | モルガン・スタンレーMUFG証券株式会社 | 変更報告書(特例対象株券等) |