[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:9345億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260319 | 1,842 | 1,864 | 1,783 | 1,783 | 4,228,300 | 1,156,200 | 94% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260323 | 1,743 | 1,762 | 1,737 | 1,748 | 3,010,800 | -1,217,500 | 98% | ▼▼ | 8888 | 51 | 13 | 83% | 0% |
| 20260330 | 1,736 | 1,737 | 1,685 | 1,725 | 2,289,500 | 404,700 | 97% | ▼▼ | 7777 | 0 | 8 | 84% | 0% |
| 20260331 | 1,706 | 1,732 | 1,697 | 1,705 | 2,826,500 | 537,000 | 99% | ▼▼▼ | 7177 | 24 | 7 | 84% | 0% |
| 20260317 | 1,853 | 1,872 | 1,846 | 1,856 | 1,793,800 | -944,300 | 101% | ▲ | 8282 | 0 | 0 | 88% | 1% |
| 20260324 | 1,765 | 1,787 | 1,762 | 1,781 | 1,561,100 | -1,449,700 | 102% | ▲ | 2222 | 0 | 19 | 84% | 2% |
| 20260325 | 1,786 | 1,806 | 1,772 | 1,780 | 1,692,700 | 131,600 | 100% | ▼ | 1117 | 0 | 0 | 84% | 2% |
| 20260326 | 1,787 | 1,796 | 1,765 | 1,783 | 1,567,200 | -125,500 | 100% | ▲ | 8822 | 51 | 0 | 84% | 2% |
| 20260327 | 1,780 | 1,790 | 1,767 | 1,776 | 1,884,800 | 317,600 | 100% | ▼ | 7177 | 0 | 0 | 85% | 2% |
| 20260406 | 1,759 | 1,775 | 1,737 | 1,737 | 2,122,900 | 536,200 | 99% | ▼ | 7717 | 0 | 9 | 85% | 2% |
| 20260401 | 1,696 | 1,749 | 1,690 | 1,749 | 2,421,900 | -404,600 | 103% | ▲ | 2882 | 0 | 6 | 86% | 3% |
| 20260402 | 1,726 | 1,774 | 1,724 | 1,758 | 2,911,100 | 489,200 | 101% | ▲▲ | 1111 | 40 | 5 | 86% | 3% |
| 20260403 | 1,745 | 1,789 | 1,745 | 1,758 | 1,586,700 | -1,324,400 | 100% | -- | 2225 | 0 | 4 | 86% | 3% |
| 20260318 | 1,888 | 1,917 | 1,879 | 1,905 | 3,072,100 | 1,278,300 | 103% | ▲▲ | 1111 | 40 | 0 | 90% | 4% |
| 20260407 | 1,777 | 1,811 | 1,737 | 1,773 | 2,214,500 | 91,600 | 102% | ▲ | 1411 | 0 | 0 | 87% | 4% |
| 20260410 | 1,833 | 1,851 | 1,783 | 1,788 | 2,588,300 | -813,700 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 5% |
| 20260413 | 1,835 | 1,840 | 1,777 | 1,790 | 3,050,900 | 462,600 | 100% | ▲ | 7711 | 0 | 0 | 94% | 5% |
| 20260409 | 1,850 | 1,863 | 1,807 | 1,814 | 3,402,000 | 160,300 | 99% | ▼ | 1117 | 0 | 0 | 95% | 6% |
| 20260414 | 1,850 | 1,853 | 1,792 | 1,810 | 2,371,100 | -679,800 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 6% |
| 20260408 | 1,818 | 1,850 | 1,802 | 1,840 | 3,241,700 | 1,027,200 | 104% | ▲▲ | 1111 | 40 | 0 | 97% | 8% |
| 20260415 | 1,846 | 1,865 | 1,832 | 1,844 | 2,659,100 | 288,000 | 102% | ▲▲▲ | 1171 | 0 | 0 | 97% | 8% |
| 20260416 | 1,871 | 1,894 | 1,848 | 1,853 | 2,097,500 | -561,600 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260417 | 1,849 | 1,869 | 1,846 | 1,864 | 1,657,600 | -439,900 | 101% | ▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-17 | 3064 | Barclays Capital Securities Ltd | 2,789,384 | 1% | ▲ | 423,900 |
| 2026-03-17 | 3064 | UBS AG | 7,682,006 | 2% | ▲ | 297,804 |
| 2026-03-18 | 3064 | UBS AG | 7,512,730 | 1% | ▼ | -169,276 |
| 2026-03-19 | 3064 | UBS AG | 7,700,151 | 2% | ▲ | 187,421 |
| 2026-03-24 | 3064 | Barclays Capital Securities Ltd | 3,092,784 | 1% | ▲ | 303,400 |
| 2026-03-24 | 3064 | UBS AG | 8,115,699 | 2% | ▲ | 415,548 |
| 2026-03-26 | 3064 | UBS AG | 7,866,146 | 2% | ▼ | -249,553 |
| 2026-03-27 | 3064 | UBS AG | 7,371,046 | 1% | ▼ | -495,100 |
| 2026-03-30 | 3064 | UBS AG | 7,595,853 | 2% | ▲ | 224,807 |
| 2026-03-30 | 3064 | モルガン・スタンレーMUFG証券株式会社 | 2,617,176 | 1% | ▲ | |
| 2026-03-31 | 3064 | Barclays Capital Securities Ltd | 3,546,784 | 1% | ▲ | 454,000 |
| 2026-03-31 | 3064 | UBS AG | 7,428,153 | 1% | ▼ | -167,700 |
| 2026-04-01 | 3064 | Barclays Capital Securities Ltd | 3,501,784 | 1% | ▼ | -45,000 |
| 2026-04-03 | 3064 | モルガン・スタンレーMUFG証券株式会社 | 3,105,189 | 1% | ▲ | 488,013 |
| 2026-04-06 | 3064 | Barclays Capital Securities Ltd | 3,667,284 | 1% | ▲ | 165,500 |
| 2026-04-06 | 3064 | UBS AG | 7,794,037 | 2% | ▲ | 365,884 |
| 2026-04-07 | 3064 | Barclays Capital Securities Ltd | 3,304,984 | 1% | ▼ | -362,300 |
| 2026-04-07 | 3064 | UBS AG | 7,433,337 | 1% | ▼ | -360,700 |
| 2026-04-08 | 3064 | モルガン・スタンレーMUFG証券株式会社 | 2,665,549 | 1% | ▼ | -439,640 |
| 2026-04-08 | 3064 | Barclays Capital Securities Ltd | 2,120,684 | 0% | ▼ | -1,184,300 |
| 2026-04-08 | 3064 | UBS AG | 7,926,037 | 2% | ▲ | 492,700 |
| 2026-04-09 | 3064 | モルガン・スタンレーMUFG証券株式会社 | 2,323,149 | 0% | ▼ | -342,400 |
| 2026-04-09 | 3064 | Barclays Capital Securities Ltd | 2,598,584 | 1% | ▲ | 477,900 |
| 2026-04-09 | 3064 | UBS AG | 8,125,393 | 2% | ▲ | 199,356 |
| 2026-04-10 | 3064 | モルガン・スタンレーMUFG証券株式会社 | 2,542,623 | 1% | ▲ | 219,474 |
| 2026-04-10 | 3064 | Barclays Capital Securities Ltd | 2,490,784 | 0% | ▼ | -107,800 |
| 2026-04-13 | 3064 | Barclays Capital Securities Ltd | 2,793,464 | 1% | ▲ | 302,680 |
| 2026-04-15 | 3064 | モルガン・スタンレーMUFG証券株式会社 | 2,305,449 | 0% | ▼ | -237,174 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 1,864,700 | 126,200 | 671,300 | 59,100 | 1,193,400 | 67,100 |
| 2026-03-27 | 1,722,700 | 135,400 | 633,800 | 61,700 | 1,088,900 | 73,700 |
| 2026-04-03 | 1,696,000 | 131,400 | 633,400 | 63,700 | 1,062,600 | 67,700 |
| 2026-04-10 | 1,520,900 | 131,900 | 566,200 | 62,500 | 954,700 | 69,400 |