[3099]三越伊勢丹:【百貨店】富裕層から若年層まで幅広い顧客層
Yahoo! 【プライム/27小売業】 売上高:5555170 当期純利益:528140 総資産:12057300 時価:8723億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251215 | 2,441 | 2,459 | 2,419 | 2,431 | 1,779,800 | -665,400 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251216 | 2,407 | 2,420 | 2,332 | 2,384 | 2,127,000 | 347,200 | 98% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251219 | 2,347 | 2,377 | 2,337 | 2,372 | 1,674,600 | 66,600 | 101% | ▲ | 1771 | 0 | 0 | 96% | 3% |
| 20251217 | 2,385 | 2,385 | 2,341 | 2,365 | 1,298,000 | -829,000 | 99% | ▼▼ | 8288 | 0 | 0 | 96% | 3% |
| 20251218 | 2,365 | 2,370 | 2,344 | 2,347 | 1,608,000 | 310,000 | 99% | ▼▼▼ | 7177 | 24 | 0 | 95% | 2% |
| 20251127 | 2,475 | 2,480 | 2,451 | 2,462 | 1,384,500 | -1,285,700 | 100% | ▲▲▲▲ | 8222 | 51 | 0 | 94% | 7% |
| 20251201 | 2,413 | 2,461 | 2,391 | 2,461 | 1,911,800 | 321,800 | 101% | ▲ | 7771 | 0 | 0 | 94% | 7% |
| 20251224 | 2,315 | 2,319 | 2,301 | 2,306 | 1,527,900 | -192,000 | 100% | ▼▼▼ | 8828 | 24 | 0 | 94% | 0% |
| 20251223 | 2,310 | 2,330 | 2,305 | 2,315 | 1,719,900 | -157,900 | 100% | ▼▼ | 8888 | 51 | 0 | 94% | 0% |
| 20251222 | 2,351 | 2,367 | 2,320 | 2,320 | 1,877,800 | 203,200 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251126 | 2,450 | 2,494 | 2,444 | 2,458 | 2,670,200 | -513,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 93% | 7% |
| 20251226 | 2,294 | 2,312 | 2,281 | 2,294 | 1,825,600 | 206,300 | 100% | ▲ | 1771 | 0 | 0 | 93% | 0% |
| 20251225 | 2,308 | 2,309 | 2,284 | 2,293 | 1,619,300 | 91,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251128 | 2,472 | 2,492 | 2,421 | 2,437 | 1,590,000 | 205,500 | 99% | ▼ | 1777 | 51 | 0 | 93% | 6% |
| 20251125 | 2,409 | 2,452 | 2,369 | 2,450 | 3,183,400 | -1,137,700 | 102% | ▲▲ | 2222 | 0 | 0 | 93% | 6% |
| 20251212 | 2,390 | 2,433 | 2,350 | 2,421 | 2,445,200 | 873,400 | 103% | ▲ | 1111 | 0 | 0 | 92% | 5% |
| 20251210 | 2,360 | 2,397 | 2,352 | 2,374 | 1,416,000 | -20,400 | 101% | ▲ | 5282 | 51 | 0 | 90% | 3% |
| 20251209 | 2,380 | 2,397 | 2,342 | 2,361 | 1,436,400 | -21,300 | 99% | ▼▼▼ | 2258 | 24 | 0 | 90% | 2% |
| 20251208 | 2,380 | 2,395 | 2,340 | 2,374 | 1,457,700 | -313,100 | 100% | ▼▼ | 8888 | 51 | 0 | 90% | 3% |
| 20251205 | 2,387 | 2,400 | 2,355 | 2,375 | 1,770,800 | -964,300 | 100% | ▼ | 2228 | 0 | 0 | 90% | 3% |
| 20251204 | 2,328 | 2,381 | 2,306 | 2,377 | 2,735,100 | 682,300 | 103% | ▲▲ | 1771 | 0 | 0 | 90% | 3% |
| 20251211 | 2,379 | 2,409 | 2,348 | 2,349 | 1,571,800 | 155,800 | 99% | ▼ | 1717 | 0 | 0 | 89% | 2% |
| 20251203 | 2,333 | 2,344 | 2,309 | 2,311 | 2,052,800 | -1,683,500 | 100% | ▲ | 8882 | 0 | 0 | 88% | 0% |
| 20251202 | 2,454 | 2,455 | 2,311 | 2,311 | 3,736,300 | 1,824,500 | 94% | ▼ | 7717 | 0 | 0 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-25 | 3099 | Barclays Capital Securities Ltd | 2,720,949 | 1% | ▼ | -314,485 |
| 2025-11-26 | 3099 | Barclays Capital Securities Ltd | 2,489,434 | 1% | ▼ | -231,515 |
| 2025-12-01 | 3099 | Barclays Capital Securities Ltd | 2,009,786 | 1% | ▼ | -479,648 |
| 2025-12-01 | 3099 | GOLDMAN SACHS INTERNATIONAL | 2,389,842 | 1% | ▲ | 244,461 |
| 2025-12-02 | 3099 | Barclays Capital Securities Ltd | 2,292,690 | 1% | ▲ | 282,904 |
| 2025-12-02 | 3099 | GOLDMAN SACHS INTERNATIONAL | 2,978,042 | 1% | ▲ | 588,200 |
| 2025-12-04 | 3099 | Barclays Capital Securities Ltd | 2,160,590 | 1% | ▼ | -132,100 |
| 2025-12-04 | 3099 | GOLDMAN SACHS INTERNATIONAL | 3,761,328 | 1% | ▲ | 783,286 |
| 2025-12-10 | 3099 | Barclays Capital Securities Ltd | 2,243,725 | 1% | ▲ | 83,135 |
| 2025-12-10 | 3099 | GOLDMAN SACHS INTERNATIONAL | 3,608,203 | 1% | ▼ | -153,125 |
| 2025-12-12 | 3099 | Barclays Capital Securities Ltd | 2,029,017 | 1% | ▼ | -214,708 |
| 2025-12-12 | 3099 | GOLDMAN SACHS INTERNATIONAL | 3,278,074 | 1% | ▼ | -330,129 |
| 2025-12-19 | 3099 | Barclays Capital Securities Ltd | 2,306,250 | 1% | ▲ | 277,233 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 955,100 | 196,200 | 385,500 | 68,600 | 569,600 | 127,600 |
| 2025-12-05 | 1,025,100 | 176,700 | 391,500 | 65,600 | 633,600 | 111,100 |
| 2025-12-12 | 916,000 | 195,900 | 356,000 | 66,600 | 560,000 | 129,300 |
| 2025-12-19 | 921,200 | 209,200 | 339,700 | 100,200 | 581,500 | 109,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-11-06 16:30 | S100UN66 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-24 15:35 | S100VF6A | Ｔ．Ｒｏｗｅ Ｐｒｉｃｅ Ａｓｓｏｃｉａｔｅｓ，Ｉｎｃ． | 大量保有報告書（特例対象株券等） |
| 2025-04-04 10:37 | S100VKBX | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-07 15:42 | S100VK1S | Ｔ．Ｒｏｗｅ Ｐｒｉｃｅ Ａｓｓｏｃｉａｔｅｓ，Ｉｎｃ． | 変更報告書（特例対象株券等） |
| 2025-04-18 16:06 | S100VN2X | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-05-21 09:35 | S100VRT2 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-06 15:51 | S100VVK9 | Ｔ．Ｒｏｗｅ Ｐｒｉｃｅ Ａｓｓｏｃｉａｔｅｓ，Ｉｎｃ． | 変更報告書（特例対象株券等） |
| 2025-07-22 10:12 | S100WDK4 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-08-06 10:09 | S100WG9B | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-01 11:18 | S100WLJY | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2025-09-19 10:31 | S100WPDU | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-10-06 14:14 | S100WTEX | 野村證券株式会社 | 変更報告書（特例対象株券等） |