[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:11536億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 2,233 | 2,323 | 2,214 | 2,323 | 3,899,900 | 1,222,000 | 105% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 23% |
| 20251211 | 2,261 | 2,296 | 2,241 | 2,265 | 3,307,500 | 1,480,900 | 104% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251112 | 2,300 | 2,363 | 2,292 | 2,328 | 3,242,300 | 687,000 | 103% | ▲ | 1171 | 0 | 0 | 100% | 23% |
| 20251121 | 2,194 | 2,226 | 2,182 | 2,213 | 3,121,800 | 1,323,900 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 95% | 12% |
| 20251117 | 2,212 | 2,229 | 2,120 | 2,132 | 3,046,900 | 1,335,800 | 95% | ▼▼▼ | 7777 | 24 | 0 | 92% | 8% |
| 20251118 | 2,146 | 2,207 | 2,135 | 2,150 | 3,013,800 | -33,100 | 101% | ▲ | 8282 | 0 | 6 | 92% | 9% |
| 20251212 | 2,310 | 2,365 | 2,287 | 2,301 | 2,830,300 | -477,200 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251126 | 2,215 | 2,290 | 2,189 | 2,283 | 2,792,500 | 331,700 | 105% | ▲ | 1171 | 0 | 0 | 98% | 16% |
| 20251205 | 2,293 | 2,322 | 2,256 | 2,262 | 2,578,200 | 836,000 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20251111 | 2,311 | 2,328 | 2,257 | 2,259 | 2,555,300 | -1,344,600 | 97% | ▼ | 2228 | 0 | 0 | 97% | 20% |
| 20251125 | 2,230 | 2,246 | 2,153 | 2,185 | 2,460,800 | -661,000 | 99% | ▼ | 2828 | 0 | 0 | 94% | 11% |
| 20251203 | 2,206 | 2,280 | 2,204 | 2,239 | 2,399,700 | 650,600 | 101% | ▲▲ | 1171 | 0 | 0 | 96% | 5% |
| 20251119 | 2,170 | 2,183 | 2,134 | 2,153 | 2,210,900 | -802,900 | 100% | ▲▲ | 8822 | 51 | 5 | 92% | 9% |
| 20251208 | 2,280 | 2,323 | 2,222 | 2,230 | 2,075,200 | -503,000 | 99% | ▼ | 2888 | 0 | 0 | 96% | 5% |
| 20251201 | 2,271 | 2,280 | 2,203 | 2,203 | 1,899,500 | 459,800 | 96% | ▼ | 7717 | 0 | 0 | 95% | 5% |
| 20251210 | 2,190 | 2,211 | 2,154 | 2,178 | 1,826,600 | 103,400 | 99% | ▼▼▼ | 7777 | 24 | 3 | 94% | 2% |
| 20251120 | 2,189 | 2,225 | 2,176 | 2,201 | 1,797,900 | -413,000 | 102% | ▲▲▲ | 2222 | 0 | 16 | 95% | 12% |
| 20251113 | 2,300 | 2,315 | 2,263 | 2,282 | 1,750,800 | -1,491,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 21% |
| 20251202 | 2,211 | 2,230 | 2,193 | 2,210 | 1,749,100 | -150,400 | 100% | ▲ | 8882 | 0 | 0 | 95% | 5% |
| 20251204 | 2,225 | 2,266 | 2,200 | 2,260 | 1,742,200 | -657,500 | 101% | ▲▲▲ | 8822 | 0 | 0 | 97% | 6% |
| 20251209 | 2,215 | 2,230 | 2,195 | 2,207 | 1,723,200 | -352,000 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20251114 | 2,246 | 2,271 | 2,211 | 2,243 | 1,711,100 | -39,700 | 98% | ▼▼ | 8888 | 51 | 0 | 96% | 19% |
| 20251128 | 2,266 | 2,314 | 2,258 | 2,293 | 1,439,700 | 223,300 | 101% | ▲ | 1171 | 51 | 0 | 98% | 15% |
| 20251127 | 2,273 | 2,286 | 2,242 | 2,267 | 1,216,400 | -1,576,100 | 99% | ▼ | 8228 | 0 | 0 | 97% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-12 | 3064 | UBS AG | 3,041,682 | 1% | ▲ | |
| 2025-11-21 | 3064 | UBS AG | 3,872,082 | 1% | ▲ | 830,400 |
| 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 |
| 2025-11-25 | 3064 | UBS AG | 4,292,082 | 1% | ▲ | 420,000 |
| 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 |
| 2025-12-09 | 3064 | Nomura International plc | 2,480,978 | 0% | ▼ | -153,959 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,518,200 | 125,000 | 509,500 | 40,800 | 1,008,700 | 84,200 |
| 2025-11-21 | 1,436,400 | 106,700 | 484,800 | 42,000 | 951,600 | 64,700 |
| 2025-11-28 | 1,401,800 | 103,300 | 485,100 | 42,600 | 916,700 | 60,700 |
| 2025-12-05 | 1,361,100 | 106,800 | 461,600 | 42,600 | 899,500 | 64,200 |