[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:12538億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 2,261 | 2,296 | 2,241 | 2,265 | 3,307,500 | 1,480,900 | 104% | ▲ | 1111 | 0 | 5 | 99% | 6% |
| 20251219 | 2,352 | 2,418 | 2,339 | 2,418 | 3,047,500 | 1,157,400 | 101% | ▲▲▲ | 1771 | 0 | 5 | 100% | 11% |
| 20251205 | 2,293 | 2,322 | 2,256 | 2,262 | 2,578,200 | 836,000 | 100% | ▲▲▲▲ | 1111 | 40 | 11 | 97% | 6% |
| 20251203 | 2,206 | 2,280 | 2,204 | 2,239 | 2,399,700 | 650,600 | 101% | ▲▲ | 1171 | 0 | 9 | 96% | 5% |
| 20251225 | 2,468 | 2,538 | 2,466 | 2,536 | 1,560,100 | 545,300 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20251201 | 2,271 | 2,280 | 2,203 | 2,203 | 1,899,500 | 459,800 | 96% | ▼ | 7717 | 0 | 14 | 95% | 5% |
| 20251230 | 2,520 | 2,530 | 2,496 | 2,501 | 1,241,700 | 214,700 | 99% | ▼▼▼ | 1117 | 24 | 0 | 99% | 15% |
| 20251210 | 2,190 | 2,211 | 2,154 | 2,178 | 1,826,600 | 103,400 | 99% | ▼▼▼ | 7777 | 24 | 3 | 94% | 2% |
| 20251229 | 2,520 | 2,521 | 2,480 | 2,514 | 1,027,000 | -27,700 | 100% | ▼▼ | 8888 | 51 | 0 | 99% | 15% |
| 20251217 | 2,365 | 2,380 | 2,310 | 2,374 | 1,949,200 | -27,700 | 102% | ▲ | 8882 | 0 | 7 | 100% | 10% |
| 20251215 | 2,399 | 2,415 | 2,349 | 2,372 | 2,784,300 | -46,000 | 103% | ▲▲▲ | 2222 | 0 | 9 | 100% | 11% |
| 20251218 | 2,387 | 2,404 | 2,363 | 2,386 | 1,890,100 | -59,100 | 100% | ▲▲ | 2222 | 0 | 6 | 100% | 10% |
| 20251202 | 2,211 | 2,230 | 2,193 | 2,210 | 1,749,100 | -150,400 | 100% | ▲ | 8882 | 0 | 10 | 95% | 5% |
| 20251223 | 2,416 | 2,444 | 2,409 | 2,433 | 1,284,300 | -207,700 | 101% | ▲ | 8282 | 0 | 0 | 100% | 12% |
| 20251224 | 2,421 | 2,453 | 2,413 | 2,446 | 1,014,800 | -269,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251209 | 2,215 | 2,230 | 2,195 | 2,207 | 1,723,200 | -352,000 | 99% | ▼▼ | 8888 | 0 | 5 | 95% | 3% |
| 20251212 | 2,310 | 2,365 | 2,287 | 2,301 | 2,830,300 | -477,200 | 102% | ▲▲ | 2222 | 0 | 8 | 100% | 8% |
| 20251208 | 2,280 | 2,323 | 2,222 | 2,230 | 2,075,200 | -503,000 | 99% | ▼ | 2888 | 0 | 10 | 96% | 5% |
| 20251226 | 2,520 | 2,524 | 2,502 | 2,524 | 1,054,700 | -505,400 | 100% | ▼ | 8228 | 51 | 0 | 100% | 16% |
| 20251204 | 2,225 | 2,266 | 2,200 | 2,260 | 1,742,200 | -657,500 | 101% | ▲▲▲ | 8822 | 0 | 8 | 97% | 6% |
| 20251216 | 2,400 | 2,410 | 2,328 | 2,338 | 1,976,900 | -807,400 | 99% | ▼ | 8828 | 0 | 8 | 99% | 9% |
| 20251222 | 2,443 | 2,455 | 2,393 | 2,416 | 1,492,000 | -1,555,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-03 | 3064 | Barclays Capital Securities Ltd | 2,909,284 | 1% | ▲ | |
| 2025-12-03 | 3064 | MERRILL LYNCH INTERNATIONAL | 2,557,722 | 1% | ▲ | |
| 2025-12-04 | 3064 | MERRILL LYNCH INTERNATIONAL | 2,345,222 | 0% | ▼ | -212,500 |
| 2025-12-05 | 3064 | Barclays Capital Securities Ltd | 3,039,983 | 1% | ▲ | 130,699 |
| 2025-12-05 | 3064 | Nomura International plc | 2,634,937 | 1% | ▲ | |
| 2025-12-05 | 3064 | UBS AG | 3,886,570 | 1% | ▼ | -405,512 |
| 2025-12-09 | 3064 | Nomura International plc | 2,480,978 | 0% | ▼ | -153,959 |
| 2025-12-11 | 3064 | UBS AG | 4,145,308 | 1% | ▲ | 258,738 |
| 2025-12-16 | 3064 | Nomura International plc | 2,618,184 | 1% | ▲ | 137,206 |
| 2025-12-18 | 3064 | Nomura International plc | 3,064,716 | 1% | ▲ | 446,532 |
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 | 1,361,100 | 106,800 | 461,600 | 42,600 | 899,500 | 64,200 |
| 2025-12-12 | 1,218,500 | 133,600 | 431,500 | 41,900 | 787,000 | 91,700 |
| 2025-12-19 | 1,081,900 | 134,600 | 389,800 | 41,200 | 692,100 | 93,400 |