[3064]モノタロウ:【工具通販】ネット販売主力低価格と品ぞろえ
Yahoo! 【プライム/27小売業】 売上高:2881190 当期純利益:263380 総資産:1450280 時価:8903億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260224 | 2,046 | 2,083 | 1,995 | 2,006 | 2,988,700 | 140,200 | 97% | ▼ | 1717 | 0 | 0 | 89% | 2% |
| 20260225 | 2,029 | 2,070 | 2,010 | 2,053 | 2,514,000 | -474,700 | 102% | ▲ | 8282 | 0 | 0 | 91% | 4% |
| 20260226 | 2,053 | 2,118 | 2,042 | 2,114 | 2,490,000 | -24,000 | 103% | ▲▲ | 2222 | 0 | 0 | 95% | 8% |
| 20260227 | 2,148 | 2,148 | 2,055 | 2,081 | 3,443,900 | 953,900 | 98% | ▼ | 1117 | 0 | 0 | 94% | 6% |
| 20260302 | 2,075 | 2,084 | 2,049 | 2,060 | 1,843,100 | -1,600,800 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 5% |
| 20260303 | 2,043 | 2,050 | 1,947 | 1,951 | 3,545,600 | 1,702,500 | 95% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260304 | 1,917 | 1,938 | 1,882 | 1,927 | 2,518,400 | -1,027,200 | 99% | ▼▼▼▼ | 8888 | 24 | 4 | 87% | 0% |
| 20260305 | 1,981 | 1,998 | 1,920 | 1,920 | 2,442,900 | -75,500 | 100% | ▼▼▼▼▼ | 2228 | 51 | 0 | 87% | 0% |
| 20260306 | 1,939 | 1,987 | 1,927 | 1,986 | 2,694,000 | 251,100 | 103% | ▲ | 7171 | 0 | 2 | 90% | 3% |
| 20260309 | 1,949 | 2,039 | 1,940 | 2,039 | 3,457,800 | 763,800 | 103% | ▲▲ | 1111 | 40 | 0 | 94% | 6% |
| 20260310 | 2,052 | 2,056 | 1,983 | 2,032 | 2,434,800 | -1,023,000 | 100% | ▼ | 2228 | 0 | 0 | 94% | 6% |
| 20260311 | 1,942 | 1,980 | 1,844 | 1,845 | 6,528,600 | 4,093,800 | 91% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260312 | 1,845 | 1,883 | 1,843 | 1,860 | 2,957,700 | -3,570,900 | 101% | ▲ | 8882 | 0 | 0 | 86% | 1% |
| 20260313 | 1,890 | 1,919 | 1,875 | 1,895 | 3,905,000 | 947,300 | 102% | ▲▲ | 1111 | 40 | 0 | 90% | 3% |
| 20260316 | 1,885 | 1,904 | 1,839 | 1,839 | 2,738,100 | -1,166,900 | 97% | ▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260317 | 1,853 | 1,872 | 1,846 | 1,856 | 1,793,800 | -944,300 | 101% | ▲ | 8282 | 0 | 0 | 88% | 1% |
| 20260318 | 1,888 | 1,917 | 1,879 | 1,905 | 3,072,100 | 1,278,300 | 103% | ▲▲ | 1111 | 40 | 0 | 90% | 4% |
| 20260319 | 1,842 | 1,864 | 1,783 | 1,783 | 4,228,300 | 1,156,200 | 94% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260323 | 1,743 | 1,762 | 1,737 | 1,748 | 3,010,800 | -1,217,500 | 98% | ▼▼ | 8888 | 51 | 0 | 83% | 0% |
| 20260324 | 1,765 | 1,787 | 1,762 | 1,781 | 1,561,100 | -1,449,700 | 102% | ▲ | 2222 | 0 | 0 | 84% | 2% |
| 20260325 | 1,786 | 1,806 | 1,772 | 1,780 | 1,692,700 | 131,600 | 100% | ▼ | 1117 | 0 | 0 | 84% | 2% |
| 20260326 | 1,787 | 1,796 | 1,765 | 1,783 | 1,567,200 | -125,500 | 100% | ▲ | 8822 | 51 | 0 | 84% | 2% |
| 20260327 | 1,780 | 1,790 | 1,767 | 1,776 | 1,884,800 | 317,600 | 100% | ▼ | 7177 | 0 | 0 | 85% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-24 | 3064 | UBS AG | 8,115,699 | 2% | ▲ | 415,548 |
| 2026-03-24 | 3064 | Barclays Capital Securities Ltd | 3,092,784 | 1% | ▲ | 303,400 |
| 2026-03-19 | 3064 | UBS AG | 7,700,151 | 2% | ▲ | 187,421 |
| 2026-03-18 | 3064 | UBS AG | 7,512,730 | 1% | ▼ | -169,276 |
| 2026-03-17 | 3064 | UBS AG | 7,682,006 | 2% | ▲ | 297,804 |
| 2026-03-17 | 3064 | Barclays Capital Securities Ltd | 2,789,384 | 1% | ▲ | 423,900 |
| 2026-03-13 | 3064 | UBS AG | 7,384,202 | 1% | ▼ | -474,400 |
| 2026-03-12 | 3064 | Barclays Capital Securities Ltd | 2,365,484 | 0% | ▼ | -446,300 |
| 2026-03-12 | 3064 | UBS AG | 7,858,602 | 2% | ▼ | -172,323 |
| 2026-03-11 | 3064 | Barclays Capital Securities Ltd | 2,811,784 | 1% | ▲ | |
| 2026-03-09 | 3064 | UBS AG | 8,030,925 | 2% | ▲ | 481,917 |
| 2026-03-06 | 3064 | UBS AG | 7,549,008 | 2% | ▲ | 504,460 |
| 2026-03-05 | 3064 | Barclays Capital Securities Ltd | 1,994,384 | 0% | ▼ | -552,900 |
| 2026-03-03 | 3064 | UBS AG | 7,044,548 | 1% | ▲ | 427,495 |
| 2026-03-03 | 3064 | Barclays Capital Securities Ltd | 2,547,284 | 1% | ▲ | |
| 2026-03-02 | 3064 | UBS AG | 6,617,053 | 1% | ▲ | 280,405 |
| 2026-02-27 | 3064 | UBS AG | 6,336,648 | 1% | ▲ | 1,121,700 |
| 2026-02-24 | 3064 | UBS AG | 5,214,948 | 1% | ▲ | 712,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 1,864,700 | 126,200 | 671,300 | 59,100 | 1,193,400 | 67,100 |
| 2026-03-13 | 1,656,600 | 139,600 | 572,400 | 54,600 | 1,084,200 | 85,000 |
| 2026-03-06 | 1,331,700 | 131,000 | 499,700 | 55,900 | 832,000 | 75,100 |
| 2026-02-27 | 1,333,600 | 117,200 | 486,800 | 35,900 | 846,800 | 81,300 |