[3333]あさひ:【自転車小売り】大型自転車専門店を展開PB商品も
Yahoo! 【プライム/27小売業】 売上高:815930 当期純利益:35550 総資産:544520 時価:338億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 1,301 | 1,307 | 1,293 | 1,298 | 228,800 | 92,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20260217 | 1,298 | 1,300 | 1,288 | 1,291 | 193,500 | -35,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 1% |
| 20260218 | 1,300 | 1,318 | 1,299 | 1,317 | 509,500 | 316,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260219 | 1,293 | 1,301 | 1,286 | 1,299 | 415,500 | -94,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 1% |
| 20260220 | 1,290 | 1,291 | 1,278 | 1,289 | 168,200 | -247,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20260224 | 1,299 | 1,316 | 1,293 | 1,315 | 360,800 | 192,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260225 | 1,311 | 1,316 | 1,303 | 1,304 | 142,300 | -218,500 | 99% | ▼ | 5228 | 0 | 0 | 99% | 2% |
| 20260226 | 1,304 | 1,307 | 1,295 | 1,300 | 149,700 | 7,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260227 | 1,300 | 1,317 | 1,300 | 1,313 | 173,500 | 23,800 | 101% | ▲ | 1171 | 51 | 0 | 100% | 3% |
| 20260302 | 1,300 | 1,307 | 1,286 | 1,306 | 147,900 | -25,600 | 99% | ▼ | 8858 | 51 | 0 | 99% | 2% |
| 20260303 | 1,296 | 1,296 | 1,281 | 1,281 | 154,200 | 6,300 | 98% | ▼▼ | 7777 | 51 | 0 | 97% | 0% |
| 20260304 | 1,278 | 1,278 | 1,249 | 1,253 | 365,100 | 210,900 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260305 | 1,271 | 1,287 | 1,267 | 1,280 | 145,600 | -219,500 | 102% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20260306 | 1,280 | 1,281 | 1,268 | 1,281 | 72,100 | -73,500 | 100% | ▲▲ | 8222 | 0 | 0 | 97% | 2% |
| 20260309 | 1,270 | 1,280 | 1,254 | 1,279 | 292,300 | 220,200 | 100% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260310 | 1,288 | 1,288 | 1,275 | 1,283 | 91,900 | -200,400 | 100% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260311 | 1,286 | 1,292 | 1,284 | 1,288 | 99,500 | 7,600 | 100% | ▲▲ | 1171 | 0 | 0 | 98% | 3% |
| 20260312 | 1,290 | 1,290 | 1,272 | 1,274 | 121,200 | 21,700 | 99% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20260313 | 1,277 | 1,280 | 1,268 | 1,272 | 110,300 | -10,900 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260316 | 1,283 | 1,293 | 1,273 | 1,281 | 126,300 | 16,000 | 101% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20260317 | 1,284 | 1,300 | 1,284 | 1,294 | 127,700 | 1,400 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20260318 | 1,294 | 1,302 | 1,292 | 1,302 | 85,600 | -42,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260319 | 1,292 | 1,300 | 1,286 | 1,289 | 108,800 | 23,200 | 99% | ▼ | 7777 | 51 | 0 | 98% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-13 | 3333 | Citigroup Global Markets Limited | 131,711 | 1% | ▲ | 2,300 |
| 2026-03-12 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 295,193 | 1% | ▲ | 9,000 |
| 2026-03-10 | 3333 | JPM Securities Japan Co Ltd. | 137,826 | 1% | ▲ | 50,225 |
| 2026-03-09 | 3333 | Diversified Select Opportunities, LLC | 319,400 | 1% | ▲ | 25,500 |
| 2026-03-09 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 286,193 | 1% | ▼ | -5,300 |
| 2026-03-05 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 291,493 | 1% | ▲ | 4,900 |
| 2026-03-04 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 286,593 | 1% | ▼ | -7,300 |
| 2026-03-03 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 293,893 | 1% | ▲ | 13,900 |
| 2026-03-03 | 3333 | Diversified Select Opportunities, LLC | 293,900 | 1% | ▲ | 27,700 |
| 2026-03-02 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 279,993 | 1% | ▲ | |
| 2026-02-27 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 254,993 | 1% | ▼ | -13,700 |
| 2026-02-26 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 268,693 | 1% | ▲ | 11,800 |
| 2026-02-26 | 3333 | Citigroup Global Markets Limited | 129,411 | 0% | ▼ | -14,200 |
| 2026-02-19 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 256,893 | 1% | ▼ | -32,200 |
| 2026-02-19 | 3333 | Diversified Select Opportunities, LLC | 266,200 | 1% | ▲ | 29,200 |
| 2026-02-19 | 3333 | Citigroup Global Markets Limited | 143,611 | 1% | ▲ | |
| 2026-02-18 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 289,093 | 1% | ▲ | 45,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 146,500 | 48,000 | 67,900 | 31,200 | 78,600 | 16,800 |
| 2026-03-06 | 138,900 | 49,200 | 67,300 | 31,200 | 71,600 | 18,000 |
| 2026-02-27 | 107,100 | 51,400 | 45,800 | 31,200 | 61,300 | 20,200 |
| 2026-02-20 | 146,600 | 52,800 | 80,000 | 31,200 | 66,600 | 21,600 |