[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:10713億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 2,426 | 2,468 | 2,313 | 2,325 | 4,809,100 | 3,741,700 | 91% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251006 | 2,125 | 2,174 | 2,091 | 2,174 | 3,891,700 | 683,500 | 103% | ▲▲ | 1111 | 40 | 0 | 84% | 4% |
| 20251003 | 2,098 | 2,118 | 2,070 | 2,110 | 3,208,200 | 186,100 | 101% | ▲ | 7771 | 0 | 0 | 81% | 1% |
| 20251002 | 2,123 | 2,131 | 2,075 | 2,094 | 3,022,100 | 596,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 81% | 0% |
| 20250917 | 2,390 | 2,410 | 2,361 | 2,367 | 2,466,700 | 344,300 | 101% | ▲▲ | 1111 | 40 | 0 | 87% | 2% |
| 20251001 | 2,132 | 2,167 | 2,122 | 2,126 | 2,426,100 | 378,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20250912 | 2,365 | 2,374 | 2,317 | 2,325 | 2,277,300 | -2,531,800 | 100% | ▼▼▼ | 8288 | 24 | 0 | 83% | 0% |
| 20250926 | 2,199 | 2,230 | 2,164 | 2,226 | 2,239,200 | 706,000 | 100% | ▲ | 7771 | 0 | 0 | 86% | 0% |
| 20250919 | 2,355 | 2,392 | 2,322 | 2,322 | 2,161,200 | 835,800 | 98% | ▼▼ | 1717 | 0 | 0 | 89% | 0% |
| 20250916 | 2,373 | 2,380 | 2,320 | 2,344 | 2,122,400 | -154,900 | 101% | ▲ | 2222 | 0 | 0 | 86% | 1% |
| 20250930 | 2,158 | 2,190 | 2,152 | 2,156 | 2,047,600 | 68,800 | 100% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20250929 | 2,226 | 2,226 | 2,164 | 2,164 | 1,978,800 | -260,400 | 97% | ▼ | 8528 | 0 | 0 | 83% | 0% |
| 20250924 | 2,245 | 2,279 | 2,231 | 2,269 | 1,962,400 | 323,600 | 100% | ▲ | 7771 | 0 | 0 | 87% | 0% |
| 20251007 | 2,190 | 2,196 | 2,154 | 2,158 | 1,776,400 | -2,115,300 | 99% | ▼ | 2228 | 0 | 0 | 83% | 3% |
| 20251008 | 2,180 | 2,194 | 2,166 | 2,170 | 1,639,900 | -136,500 | 101% | ▲ | 8282 | 0 | 0 | 84% | 4% |
| 20250922 | 2,310 | 2,313 | 2,261 | 2,261 | 1,638,800 | -522,400 | 97% | ▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20250925 | 2,284 | 2,289 | 2,221 | 2,222 | 1,533,200 | -429,200 | 98% | ▼ | 2828 | 51 | 0 | 86% | 0% |
| 20250909 | 2,535 | 2,621 | 2,525 | 2,595 | 1,522,900 | 543,400 | 103% | ▲ | 1171 | 0 | 0 | 93% | 4% |
| 20251010 | 2,151 | 2,165 | 2,130 | 2,137 | 1,433,600 | 95,900 | 100% | ▼▼ | 7177 | 0 | 0 | 90% | 2% |
| 20251009 | 2,172 | 2,178 | 2,119 | 2,145 | 1,337,700 | -302,200 | 99% | ▼ | 8888 | 0 | 0 | 84% | 2% |
| 20250918 | 2,335 | 2,385 | 2,332 | 2,359 | 1,325,400 | -1,141,300 | 100% | ▼ | 8888 | 0 | 0 | 88% | 1% |
| 20250910 | 2,550 | 2,581 | 2,545 | 2,551 | 1,067,400 | -455,500 | 98% | ▼ | 8228 | 0 | 0 | 91% | 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 | 1,366,800 | 136,100 | 516,700 | 47,300 | 850,100 | 88,800 |
| 2025-09-19 | 1,274,100 | 122,400 | 474,600 | 48,300 | 799,500 | 74,100 |
| 2025-09-26 | 1,472,800 | 156,100 | 496,500 | 48,700 | 976,300 | 107,400 |
| 2025-10-03 | 1,772,100 | 174,600 | 722,700 | 53,500 | 1,049,400 | 121,100 |