[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:10794億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 2,035 | 2,072 | 1,904 | 1,924 | 7,993,700 | 6,560,100 | 90% | ▼▼▼ | 7777 | 24 | 14 | 81% | 0% |
| 20251031 | 2,067 | 2,188 | 2,067 | 2,153 | 4,888,400 | 2,150,100 | 108% | ▲▲ | 1111 | 40 | 0 | 99% | 14% |
| 20251020 | 1,958 | 1,986 | 1,939 | 1,968 | 4,618,100 | 1,169,000 | 104% | ▲ | 1111 | 0 | 6 | 85% | 4% |
| 20251006 | 2,125 | 2,174 | 2,091 | 2,174 | 3,891,700 | 683,500 | 103% | ▲▲ | 1111 | 40 | 0 | 84% | 4% |
| 20251002 | 2,123 | 2,131 | 2,075 | 2,094 | 3,022,100 | 596,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 81% | 0% |
| 20251030 | 1,980 | 2,017 | 1,974 | 1,994 | 2,738,300 | 583,400 | 101% | ▲ | 1171 | 0 | 2 | 92% | 6% |
| 20251017 | 1,920 | 1,940 | 1,877 | 1,888 | 3,449,100 | 497,000 | 98% | ▼▼ | 7777 | 0 | 4 | 80% | 0% |
| 20251024 | 2,025 | 2,060 | 2,023 | 2,036 | 2,251,200 | 445,700 | 102% | ▲ | 1111 | 51 | 6 | 91% | 8% |
| 20251001 | 2,132 | 2,167 | 2,122 | 2,126 | 2,426,100 | 378,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20251028 | 2,075 | 2,087 | 2,027 | 2,027 | 2,320,300 | 215,400 | 98% | ▼ | 1717 | 0 | 0 | 93% | 7% |
| 20251003 | 2,098 | 2,118 | 2,070 | 2,110 | 3,208,200 | 186,100 | 101% | ▲ | 7771 | 0 | 0 | 81% | 1% |
| 20251010 | 2,151 | 2,165 | 2,130 | 2,137 | 1,433,600 | 95,900 | 100% | ▼▼ | 7177 | 0 | 0 | 90% | 2% |
| 20250930 | 2,158 | 2,190 | 2,152 | 2,156 | 2,047,600 | 68,800 | 100% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251008 | 2,180 | 2,194 | 2,166 | 2,170 | 1,639,900 | -136,500 | 101% | ▲ | 8282 | 0 | 0 | 84% | 4% |
| 20251027 | 2,036 | 2,074 | 2,030 | 2,074 | 2,104,900 | -146,300 | 102% | ▲▲ | 2222 | 51 | 5 | 95% | 10% |
| 20251029 | 2,008 | 2,015 | 1,954 | 1,974 | 2,154,900 | -165,400 | 97% | ▼▼ | 8888 | 0 | 3 | 91% | 5% |
| 20250929 | 2,226 | 2,226 | 2,164 | 2,164 | 1,978,800 | -260,400 | 97% | ▼ | 8528 | 0 | 0 | 83% | 0% |
| 20251009 | 2,172 | 2,178 | 2,119 | 2,145 | 1,337,700 | -302,200 | 99% | ▼ | 8888 | 0 | 0 | 84% | 2% |
| 20251023 | 2,021 | 2,027 | 2,000 | 2,004 | 1,805,500 | -622,100 | 99% | ▼ | 8228 | 0 | 7 | 90% | 6% |
| 20251021 | 1,984 | 2,002 | 1,953 | 1,986 | 3,977,600 | -640,500 | 101% | ▲▲ | 2222 | 0 | 9 | 88% | 5% |
| 20251022 | 1,982 | 2,034 | 1,978 | 2,034 | 2,427,600 | -1,550,000 | 102% | ▲▲▲ | 2282 | 0 | 8 | 90% | 8% |
| 20251016 | 1,940 | 1,963 | 1,910 | 1,923 | 2,952,100 | -1,637,300 | 100% | ▼ | 8288 | 0 | 8 | 81% | 0% |
| 20251007 | 2,190 | 2,196 | 2,154 | 2,158 | 1,776,400 | -2,115,300 | 99% | ▼ | 2228 | 0 | 0 | 83% | 3% |
| 20251015 | 1,964 | 1,981 | 1,909 | 1,929 | 4,589,400 | -3,404,300 | 100% | ▲ | 8282 | 0 | 9 | 82% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 1,772,100 | 174,600 | 722,700 | 53,500 | 1,049,400 | 121,100 |
| 2025-10-10 | 1,575,200 | 140,100 | 519,100 | 51,000 | 1,056,100 | 89,100 |
| 2025-10-17 | 2,187,300 | 161,000 | 779,200 | 45,200 | 1,408,100 | 115,800 |
| 2025-10-24 | 1,811,200 | 118,700 | 595,600 | 42,600 | 1,215,600 | 76,100 |