[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:9259億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260427 | 1,875 | 1,895 | 1,857 | 1,888 | 2,222,000 | -247,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260422 | 1,825 | 1,878 | 1,825 | 1,875 | 2,203,900 | -327,100 | 102% | ▲ | 2282 | 0 | 0 | 100% | 10% |
| 20260424 | 1,819 | 1,864 | 1,813 | 1,862 | 2,469,700 | 160,000 | 100% | ▲ | 7771 | 0 | 0 | 99% | 9% |
| 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% |
| 20260423 | 1,847 | 1,869 | 1,837 | 1,854 | 2,309,700 | 105,800 | 99% | ▼ | 7117 | 0 | 0 | 99% | 9% |
| 20260408 | 1,818 | 1,850 | 1,802 | 1,840 | 3,241,700 | 1,027,200 | 104% | ▲▲ | 1111 | 40 | 0 | 97% | 8% |
| 20260428 | 1,909 | 1,924 | 1,845 | 1,876 | 2,308,600 | 86,600 | 99% | ▼ | 1717 | 0 | 0 | 99% | 8% |
| 20260415 | 1,846 | 1,865 | 1,832 | 1,844 | 2,659,100 | 288,000 | 102% | ▲▲▲ | 1171 | 0 | 0 | 97% | 8% |
| 20260420 | 1,864 | 1,864 | 1,844 | 1,849 | 1,763,800 | 106,200 | 99% | ▼ | 7717 | 51 | 0 | 99% | 8% |
| 20260421 | 1,845 | 1,852 | 1,798 | 1,832 | 2,531,000 | 767,200 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20260430 | 1,871 | 1,880 | 1,794 | 1,858 | 4,009,900 | 1,701,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20260414 | 1,850 | 1,853 | 1,792 | 1,810 | 2,371,100 | -679,800 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 6% |
| 20260409 | 1,850 | 1,863 | 1,807 | 1,814 | 3,402,000 | 160,300 | 99% | ▼ | 1117 | 0 | 0 | 95% | 6% |
| 20260413 | 1,835 | 1,840 | 1,777 | 1,790 | 3,050,900 | 462,600 | 100% | ▲ | 7711 | 0 | 0 | 94% | 5% |
| 20260410 | 1,833 | 1,851 | 1,783 | 1,788 | 2,588,300 | -813,700 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 5% |
| 20260507 | 1,814 | 1,843 | 1,792 | 1,832 | 7,229,400 | 2,064,800 | 101% | ▲ | 7171 | 0 | 0 | 97% | 5% |
| 20260407 | 1,777 | 1,811 | 1,737 | 1,773 | 2,214,500 | 91,600 | 102% | ▲ | 1411 | 0 | 12 | 87% | 4% |
| 20260501 | 1,822 | 1,847 | 1,735 | 1,806 | 5,164,600 | 1,154,700 | 97% | ▼▼▼ | 7777 | 24 | 0 | 96% | 4% |
| 20260508 | 1,848 | 1,892 | 1,764 | 1,847 | 6,734,700 | -494,700 | 101% | ▲▲ | 2822 | 0 | 0 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-17 | 3064 | UBS AG | 7,716,184 | 2% | ▼ | -409,209 |
| 2026-04-20 | 3064 | モルガン・スタンレーMUFG証券株式会社 | 3,297,198 | 1% | ▲ | 991,749 |
| 2026-04-20 | 3064 | Barclays Capital Securities Ltd | 3,015,971 | 1% | ▲ | 222,507 |
| 2026-04-20 | 3064 | Nomura International plc | 2,547,089 | 1% | ▲ | |
| 2026-04-20 | 3064 | UBS AG | 6,883,488 | 1% | ▼ | -832,696 |
| 2026-04-21 | 3064 | モルガン・スタンレーMUFG証券株式会社 | 2,924,098 | 1% | ▼ | -373,100 |
| 2026-04-22 | 3064 | Nomura International plc | 1,124,583 | 0% | ▼ | -1,422,506 |
| 2026-04-22 | 3064 | UBS AG | 7,149,288 | 1% | ▲ | 265,800 |
| 2026-04-23 | 3064 | UBS AG | 7,536,588 | 2% | ▲ | 387,300 |
| 2026-04-24 | 3064 | UBS AG | 7,457,781 | 1% | ▼ | -78,807 |
| 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 |
| 2026-04-30 | 3064 | GOLDMAN SACHS INTERNATIONAL | 2,571,675 | 1% | ▲ | |
| 2026-04-30 | 3064 | UBS AG | 6,887,478 | 1% | ▼ | -570,303 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 1,520,900 | 131,900 | 566,200 | 62,500 | 954,700 | 69,400 |
| 2026-04-17 | 1,489,300 | 121,700 | 564,600 | 60,800 | 924,700 | 60,900 |
| 2026-04-24 | 1,466,300 | 121,800 | 548,800 | 53,500 | 917,500 | 68,300 |
| 2026-05-01 | 1,513,500 | 122,700 | 595,200 | 58,600 | 918,300 | 64,100 |