[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:9470億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260529 | 1,936 | 1,962 | 1,889 | 1,889 | 19,301,600 | 16,655,200 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 7% |
| 20260507 | 1,814 | 1,843 | 1,792 | 1,832 | 7,229,400 | 2,064,800 | 101% | ▲ | 7171 | 0 | 9 | 97% | 5% |
| 20260508 | 1,848 | 1,892 | 1,764 | 1,847 | 6,734,700 | -494,700 | 101% | ▲▲ | 2822 | 0 | 8 | 98% | 4% |
| 20260512 | 1,864 | 1,876 | 1,811 | 1,817 | 6,022,900 | 1,645,200 | 103% | ▲ | 1111 | 0 | 6 | 96% | 3% |
| 20260501 | 1,822 | 1,847 | 1,735 | 1,806 | 5,164,600 | 1,154,700 | 97% | ▼▼▼ | 7777 | 24 | 10 | 96% | 4% |
| 20260519 | 1,900 | 2,007 | 1,870 | 2,005 | 4,828,900 | 1,779,500 | 108% | ▲▲▲ | 1111 | 41 | 1 | 100% | 13% |
| 20260511 | 1,819 | 1,828 | 1,746 | 1,768 | 4,377,700 | -2,357,000 | 96% | ▼ | 8888 | 0 | 7 | 94% | 0% |
| 20260514 | 1,846 | 1,848 | 1,733 | 1,768 | 4,356,500 | 254,800 | 96% | ▼ | 7777 | 0 | 4 | 94% | 0% |
| 20260513 | 1,917 | 1,918 | 1,840 | 1,848 | 4,101,700 | -1,921,200 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260430 | 1,871 | 1,880 | 1,794 | 1,858 | 4,009,900 | 1,701,300 | 99% | ▼▼ | 7777 | 0 | 11 | 98% | 7% |
| 20260520 | 1,980 | 1,984 | 1,909 | 1,941 | 3,271,200 | -1,557,700 | 97% | ▼ | 8228 | 51 | 0 | 97% | 10% |
| 20260518 | 1,874 | 1,897 | 1,837 | 1,865 | 3,049,400 | 28,700 | 100% | ▲▲ | 1171 | 51 | 2 | 99% | 6% |
| 20260515 | 1,888 | 1,891 | 1,811 | 1,859 | 3,020,700 | -1,335,800 | 105% | ▲ | 2222 | 0 | 3 | 98% | 5% |
| 20260527 | 1,875 | 1,938 | 1,853 | 1,938 | 2,946,600 | 839,900 | 102% | ▲ | 1771 | 0 | 0 | 97% | 10% |
| 20260528 | 1,950 | 1,992 | 1,898 | 1,910 | 2,646,400 | -300,200 | 99% | ▼ | 2228 | 0 | 0 | 95% | 8% |
| 20260521 | 1,952 | 1,958 | 1,892 | 1,900 | 2,326,700 | -944,500 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 7% |
| 20260428 | 1,909 | 1,924 | 1,845 | 1,876 | 2,308,600 | 86,600 | 99% | ▼ | 1717 | 0 | 12 | 99% | 8% |
| 20260525 | 1,955 | 1,956 | 1,870 | 1,903 | 2,116,600 | 81,700 | 97% | ▼ | 7117 | 51 | 0 | 95% | 8% |
| 20260526 | 1,900 | 1,922 | 1,884 | 1,899 | 2,106,700 | -9,900 | 100% | ▼▼ | 8288 | 51 | 0 | 95% | 7% |
| 20260522 | 1,860 | 1,959 | 1,850 | 1,957 | 2,034,900 | -291,800 | 103% | ▲ | 2882 | 0 | 1 | 98% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3064 | Barclays Capital Securities Ltd | 3,150,064 | 1% | ▲ | 302,500 |
| 2026-05-08 | 3064 | Barclays Capital Securities Ltd | 4,234,964 | 1% | ▲ | 1,084,900 |
| 2026-05-08 | 3064 | GOLDMAN SACHS INTERNATIONAL | 2,466,305 | 0% | ▼ | -105,370 |
| 2026-05-08 | 3064 | UBS AG | 6,464,478 | 1% | ▼ | -423,000 |
| 2026-05-12 | 3064 | UBS AG | 8,019,860 | 2% | ▲ | 869,782 |
| 2026-05-12 | 3064 | Barclays Capital Securities Ltd | 2,722,382 | 1% | ▼ | -818,582 |
| 2026-05-12 | 3064 | モルガン・スタンレーMUFG証券株式会社 | 2,620,596 | 1% | ▲ | |
| 2026-05-01 | 3064 | 野村證券株式会社 | 3,119,260 | 1% | ▲ | |
| 2026-05-01 | 3064 | Barclays Capital Securities Ltd | 2,847,564 | 1% | ▼ | -168,407 |
| 2026-05-11 | 3064 | Barclays Capital Securities Ltd | 3,540,964 | 1% | ▼ | -694,000 |
| 2026-05-11 | 3064 | UBS AG | 7,150,078 | 1% | ▲ | 685,600 |
| 2026-05-14 | 3064 | モルガン・スタンレーMUFG証券株式会社 | 4,146,100 | 1% | ▲ | 677,900 |
| 2026-05-14 | 3064 | Barclays Capital Securities Ltd | 2,448,282 | 0% | ▼ | -274,100 |
| 2026-05-14 | 3064 | UBS AG | 7,897,456 | 2% | ▼ | -327,300 |
| 2026-05-13 | 3064 | モルガン・スタンレーMUFG証券株式会社 | 3,468,200 | 1% | ▲ | 847,604 |
| 2026-05-13 | 3064 | UBS AG | 8,224,756 | 2% | ▲ | 204,896 |
| 2026-04-30 | 3064 | GOLDMAN SACHS INTERNATIONAL | 2,571,675 | 1% | ▲ | |
| 2026-04-30 | 3064 | UBS AG | 6,887,478 | 1% | ▼ | -570,303 |
| 2026-04-30 | 3064 | モルガン・スタンレーMUFG証券株式会社 | 2,233,816 | 0% | ▼ | -690,282 |
| 2026-05-20 | 3064 | Barclays Capital Securities Ltd | 3,675,422 | 1% | ▲ | 1,160,240 |
| 2026-05-20 | 3064 | UBS AG | 7,278,651 | 1% | ▲ | 410,995 |
| 2026-05-18 | 3064 | Barclays Capital Securities Ltd | 2,515,182 | 1% | ▲ | 66,900 |
| 2026-05-18 | 3064 | UBS AG | 6,867,656 | 1% | ▼ | -368,600 |
| 2026-05-15 | 3064 | UBS AG | 7,236,256 | 1% | ▼ | -661,200 |
| 2026-05-27 | 3064 | モルガン・スタンレーMUFG証券株式会社 | 3,892,093 | 1% | ▼ | -345,539 |
| 2026-05-27 | 3064 | Barclays Capital Securities Ltd | 3,426,782 | 1% | ▼ | -248,640 |
| 2026-05-21 | 3064 | モルガン・スタンレーMUFG証券株式会社 | 3,992,410 | 1% | ▼ | -153,690 |
| 2026-05-21 | 3064 | UBS AG | 7,561,456 | 2% | ▲ | 282,805 |
| 2026-05-26 | 3064 | GOLDMAN SACHS INTERNATIONAL | 2,557,780 | 1% | ▲ | |
| 2026-05-22 | 3064 | モルガン・スタンレーMUFG証券株式会社 | 4,237,632 | 1% | ▲ | 245,222 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,513,500 | 122,700 | 595,200 | 58,600 | 918,300 | 64,100 |
| 2026-05-15 | 1,383,100 | 482,300 | 540,600 | 58,300 | 842,500 | 424,000 |
| 2026-05-22 | 1,242,700 | 982,500 | 515,200 | 56,700 | 727,500 | 925,800 |