[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:343億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,326 | 1,326 | 1,308 | 1,310 | 133,700 | 75,800 | 99% | ▼ | 4717 | 0 | 0 | 97% | 1% |
| 20260114 | 1,312 | 1,321 | 1,307 | 1,318 | 76,500 | -57,200 | 101% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20260115 | 1,324 | 1,324 | 1,308 | 1,317 | 132,200 | 55,700 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20260116 | 1,317 | 1,319 | 1,311 | 1,317 | 80,900 | -51,300 | 100% | -- | 8285 | 0 | 0 | 97% | 1% |
| 20260119 | 1,316 | 1,318 | 1,306 | 1,313 | 150,300 | 69,400 | 100% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260120 | 1,312 | 1,318 | 1,309 | 1,314 | 168,400 | 18,100 | 100% | ▲ | 4171 | 0 | 0 | 97% | 1% |
| 20260121 | 1,313 | 1,313 | 1,295 | 1,299 | 290,600 | 122,200 | 99% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20260122 | 1,299 | 1,310 | 1,299 | 1,306 | 121,700 | -168,900 | 101% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20260123 | 1,306 | 1,312 | 1,303 | 1,310 | 98,000 | -23,700 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20260126 | 1,310 | 1,310 | 1,296 | 1,297 | 174,700 | 76,700 | 99% | ▼ | 7717 | 0 | 0 | 98% | 0% |
| 20260127 | 1,298 | 1,299 | 1,290 | 1,293 | 225,400 | 50,700 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260128 | 1,293 | 1,295 | 1,282 | 1,283 | 227,200 | 1,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20260129 | 1,282 | 1,282 | 1,269 | 1,280 | 173,800 | -53,400 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20260130 | 1,280 | 1,289 | 1,274 | 1,289 | 94,300 | -79,500 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20260202 | 1,294 | 1,294 | 1,281 | 1,281 | 140,800 | 46,500 | 99% | ▼ | 1117 | 0 | 0 | 96% | 0% |
| 20260203 | 1,285 | 1,289 | 1,278 | 1,280 | 173,800 | 33,000 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260204 | 1,280 | 1,285 | 1,278 | 1,280 | 94,100 | -79,700 | 100% | -- | 8585 | 51 | 0 | 96% | 0% |
| 20260205 | 1,290 | 1,299 | 1,283 | 1,292 | 153,900 | 59,800 | 101% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20260206 | 1,290 | 1,290 | 1,283 | 1,288 | 88,500 | -65,400 | 100% | ▼ | 8558 | 0 | 0 | 98% | 1% |
| 20260209 | 1,297 | 1,297 | 1,287 | 1,289 | 149,000 | 60,500 | 100% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20260210 | 1,291 | 1,304 | 1,290 | 1,302 | 183,000 | 34,000 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 2% |
| 20260212 | 1,306 | 1,314 | 1,300 | 1,310 | 269,400 | 86,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 211,193 | 1% | ▲ | 13,500 |
| 2026-02-05 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 197,693 | 1% | ▼ | -19,700 |
| 2026-02-02 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 217,393 | 1% | ▲ | 30,800 |
| 2026-01-28 | 3333 | JPM Securities Japan Co Ltd. | 131,801 | 1% | ▲ | |
| 2026-01-28 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 186,593 | 1% | ▲ | 42,600 |
| 2026-01-26 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 143,993 | 1% | ▲ | 16,200 |
| 2026-01-23 | 3333 | Diversified Select Opportunities, LLC | 237,000 | 1% | ▲ | 25,800 |
| 2026-01-22 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 127,793 | 0% | ▼ | -10,200 |
| 2026-01-21 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 137,993 | 1% | ▲ | |
| 2026-01-14 | 3333 | Diversified Select Opportunities, LLC | 211,200 | 1% | ▲ | 26,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 191,700 | 53,000 | 91,300 | 31,800 | 100,400 | 21,200 |
| 2026-01-30 | 202,800 | 55,400 | 101,700 | 31,200 | 101,100 | 24,200 |
| 2026-01-23 | 96,000 | 54,100 | 47,900 | 31,400 | 48,100 | 22,700 |
| 2026-01-16 | 89,600 | 60,000 | 47,200 | 31,300 | 42,400 | 28,700 |