[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:344億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260210 | 1,291 | 1,304 | 1,290 | 1,302 | 183,000 | 34,000 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 2% |
| 20260225 | 1,311 | 1,316 | 1,303 | 1,304 | 142,300 | -218,500 | 99% | ▼ | 5228 | 0 | 0 | 99% | 2% |
| 20260224 | 1,299 | 1,316 | 1,293 | 1,315 | 360,800 | 192,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260220 | 1,290 | 1,291 | 1,278 | 1,289 | 168,200 | -247,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20260219 | 1,293 | 1,301 | 1,286 | 1,299 | 415,500 | -94,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 1% |
| 20260218 | 1,300 | 1,318 | 1,299 | 1,317 | 509,500 | 316,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260216 | 1,301 | 1,307 | 1,293 | 1,298 | 228,800 | 92,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20260213 | 1,314 | 1,314 | 1,297 | 1,302 | 136,400 | -133,000 | 99% | ▼ | 5828 | 0 | 0 | 99% | 2% |
| 20260127 | 1,298 | 1,299 | 1,290 | 1,293 | 225,400 | 50,700 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260209 | 1,297 | 1,297 | 1,287 | 1,289 | 149,000 | 60,500 | 100% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20260206 | 1,290 | 1,290 | 1,283 | 1,288 | 88,500 | -65,400 | 100% | ▼ | 8558 | 0 | 0 | 98% | 1% |
| 20260205 | 1,290 | 1,299 | 1,283 | 1,292 | 153,900 | 59,800 | 101% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20260226 | 1,304 | 1,307 | 1,295 | 1,300 | 149,700 | 7,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260203 | 1,285 | 1,289 | 1,278 | 1,280 | 173,800 | 33,000 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260202 | 1,294 | 1,294 | 1,281 | 1,281 | 140,800 | 46,500 | 99% | ▼ | 1117 | 0 | 0 | 96% | 0% |
| 20260130 | 1,280 | 1,289 | 1,274 | 1,289 | 94,300 | -79,500 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20260217 | 1,298 | 1,300 | 1,288 | 1,291 | 193,500 | -35,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 1% |
| 20260129 | 1,282 | 1,282 | 1,269 | 1,280 | 173,800 | -53,400 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20260128 | 1,293 | 1,295 | 1,282 | 1,283 | 227,200 | 1,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20260212 | 1,306 | 1,314 | 1,300 | 1,310 | 269,400 | 86,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20260204 | 1,280 | 1,285 | 1,278 | 1,280 | 94,100 | -79,700 | 100% | -- | 8585 | 51 | 0 | 96% | 0% |
| 20260227 | 1,300 | 1,317 | 1,300 | 1,313 | 173,500 | 23,800 | 101% | ▲ | 1171 | 51 | 0 | 100% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-02-02 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 217,393 | 1% | ▲ | 30,800 |
| 2026-02-05 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 197,693 | 1% | ▼ | -19,700 |
| 2026-02-09 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 211,193 | 1% | ▲ | 13,500 |
| 2026-02-09 | 3333 | JPM Securities Japan Co Ltd. | 87,601 | 0% | ▼ | -44,200 |
| 2026-02-13 | 3333 | モルガン・スタンレーMUFG証券株式会社 | 243,393 | 1% | ▲ | 32,200 |
| 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 |
| 2026-02-19 | 3333 | Citigroup Global Markets Limited | 143,611 | 1% | ▲ | |
| 2026-02-19 | 3333 | Diversified Select Opportunities, LLC | 266,200 | 1% | ▲ | 29,200 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 202,800 | 55,400 | 101,700 | 31,200 | 101,100 | 24,200 |
| 2026-02-06 | 191,700 | 53,000 | 91,300 | 31,800 | 100,400 | 21,200 |
| 2026-02-13 | 131,800 | 54,700 | 77,400 | 32,400 | 54,400 | 22,300 |
| 2026-02-20 | 146,600 | 52,800 | 80,000 | 31,200 | 66,600 | 21,600 |