[3549]クスリアオキ:【ドラッグストア】北陸3県では最イオングループ
Yahoo! 【プライム/27小売業】 売上高:5014700 当期純利益:177860 総資産:3524640 時価:4916億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 3,907 | 3,979 | 3,906 | 3,948 | 190,900 | -16,400 | 101% | ▲ | 2582 | 0 | 20 | 98% | 3% |
| 20251202 | 3,953 | 3,970 | 3,915 | 3,935 | 156,100 | -34,800 | 100% | ▼ | 8228 | 0 | 19 | 98% | 3% |
| 20251203 | 3,919 | 3,939 | 3,888 | 3,916 | 221,700 | 65,600 | 100% | ▼▼ | 7777 | 0 | 18 | 97% | 2% |
| 20251204 | 3,944 | 3,983 | 3,939 | 3,983 | 148,000 | -73,700 | 102% | ▲ | 2222 | 51 | 17 | 99% | 4% |
| 20251205 | 3,969 | 3,977 | 3,926 | 3,927 | 155,900 | 7,900 | 99% | ▼ | 7717 | 51 | 16 | 98% | 2% |
| 20251208 | 3,922 | 3,937 | 3,775 | 3,813 | 401,700 | 245,800 | 97% | ▼▼ | 7777 | 0 | 15 | 95% | 0% |
| 20251209 | 3,820 | 3,829 | 3,755 | 3,764 | 322,200 | -79,500 | 99% | ▼▼▼ | 8888 | 24 | 14 | 94% | 0% |
| 20251210 | 3,770 | 3,782 | 3,703 | 3,740 | 224,700 | -97,500 | 99% | ▼▼▼▼ | 8888 | 24 | 13 | 93% | 0% |
| 20251211 | 3,741 | 3,754 | 3,675 | 3,701 | 132,100 | -92,600 | 99% | ▼▼▼▼▼ | 8888 | 24 | 12 | 92% | 0% |
| 20251212 | 3,725 | 3,751 | 3,715 | 3,723 | 192,500 | 60,400 | 101% | ▲ | 7171 | 0 | 11 | 93% | 1% |
| 20251215 | 3,749 | 3,810 | 3,739 | 3,790 | 176,100 | -16,400 | 102% | ▲▲ | 2222 | 0 | 10 | 94% | 2% |
| 20251216 | 3,724 | 3,758 | 3,697 | 3,698 | 274,400 | 98,300 | 98% | ▼ | 7777 | 0 | 9 | 92% | 0% |
| 20251217 | 3,709 | 3,709 | 3,631 | 3,652 | 212,900 | -61,500 | 99% | ▼▼ | 8888 | 0 | 8 | 91% | 0% |
| 20251218 | 3,654 | 3,744 | 3,636 | 3,726 | 217,200 | 4,300 | 102% | ▲ | 1171 | 0 | 7 | 93% | 2% |
| 20251219 | 3,690 | 3,712 | 3,648 | 3,699 | 442,400 | 225,200 | 99% | ▼ | 7117 | 0 | 6 | 92% | 1% |
| 20251222 | 3,698 | 3,700 | 3,626 | 3,666 | 243,600 | -198,800 | 99% | ▼▼ | 8828 | 0 | 5 | 92% | 0% |
| 20251223 | 3,648 | 3,677 | 3,644 | 3,654 | 185,500 | -58,100 | 100% | ▼▼▼ | 8288 | 24 | 4 | 92% | 0% |
| 20251224 | 3,675 | 3,675 | 3,630 | 3,656 | 227,000 | 41,500 | 100% | ▲ | 7711 | 0 | 3 | 92% | 0% |
| 20251225 | 3,679 | 3,685 | 3,645 | 3,662 | 239,400 | 12,400 | 100% | ▲▲ | 1111 | 40 | 2 | 92% | 0% |
| 20251226 | 4,362 | 4,362 | 4,362 | 4,362 | 141,500 | -97,900 | 119% | ▲▲▲ | 2222 | 0 | 2 | 100% | 19% |
| 20251229 | 4,500 | 4,804 | 4,456 | 4,767 | 2,232,700 | 2,091,200 | 109% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 31% |
| 20251230 | 4,790 | 4,792 | 4,592 | 4,678 | 799,500 | -1,433,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 28% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3549 | GOLDMAN SACHS INTERNATIONAL | 748,723 | 1% | ▼ | -37,579 |
| 2025-12-23 | 3549 | Citigroup Global Markets Limited | 540,297 | 1% | ▼ | -127,162 |
| 2025-12-19 | 3549 | GOLDMAN SACHS INTERNATIONAL | 786,302 | 1% | ▲ | 30,863 |
| 2025-12-18 | 3549 | GOLDMAN SACHS INTERNATIONAL | 755,439 | 1% | ▼ | -16,800 |
| 2025-12-17 | 3549 | Citigroup Global Markets Limited | 667,459 | 1% | ▼ | -91,422 |
| 2025-12-16 | 3549 | Barclays Capital Securities Ltd | 672,800 | 1% | ▲ | 82,500 |
| 2025-12-16 | 3549 | GOLDMAN SACHS INTERNATIONAL | 772,239 | 1% | ▲ | 86,400 |
| 2025-12-12 | 3549 | GOLDMAN SACHS INTERNATIONAL | 685,839 | 1% | ▲ | 96,501 |
| 2025-12-10 | 3549 | Citigroup Global Markets Limited | 758,881 | 1% | ▼ | -9,425 |
| 2025-12-09 | 3549 | Jefferies International Limited | 1,529,175 | 2% | ▼ | -3,043 |
| 2025-12-08 | 3549 | Barclays Capital Securities Ltd | 590,300 | 1% | ▲ | 112,200 |
| 2025-12-01 | 3549 | モルガン・スタンレーMUFG証券株式会社 | 1,324,084 | 1% | ▼ | -76,783 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 38,000 | 71,100 | 12,400 | 31,500 | 25,600 | 39,600 |
| 2025-12-12 | 36,700 | 65,200 | 12,200 | 31,300 | 24,500 | 33,900 |
| 2025-12-05 | 22,500 | 66,200 | 8,100 | 33,100 | 14,400 | 33,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-04 17:00 | S100WMD2 | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |
| 2025-06-06 13:10 | S100VVV0 | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| 2025-05-22 11:31 | S100VSD2 | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-12-27 10:52 | S100V0RZ | 青木 保外志 | 変更報告書 |
| 2024-09-09 16:08 | S100UCF8 | 合同会社ＫＳ Ａｖｉａｔｉｏｎ | 変更報告書 |
| 2024-09-09 16:08 | S100UCBU | 合同会社ＫＳ Ａｖｉａｔｉｏｎ | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-09-09 16:07 | S100UCFA | 合同会社Ａ８７０ | 変更報告書 |
| 2024-09-09 16:05 | S100UCBV | 合同会社Ａ８７０ | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-09-02 16:50 | S100UBBO | 合同会社ＫＳ Ａｖｉａｔｉｏｎ | 大量保有報告書 |
| 2024-09-02 16:35 | S100UBBH | 合同会社Ａ８７０ | 大量保有報告書 |
| 2024-09-02 15:26 | S100UBAP | 青木 孝憲 | 変更報告書 |
| 2024-09-02 15:25 | S100UBAL | 青木 孝憲 | 変更報告書 |
| 2024-09-02 15:19 | S100UBAA | 青木 宏憲 | 変更報告書 |
| 2024-09-02 15:18 | S100UBA8 | 青木 宏憲 | 変更報告書 |
| 2024-08-27 15:45 | S100UAAM | 青木 孝憲 | 変更報告書 |
| 2024-08-27 15:39 | S100UAAJ | 青木 宏憲 | 変更報告書 |
| 2024-07-29 16:19 | S100U4EV | 青木 宏憲 | 変更報告書 |
| 2024-07-29 16:14 | S100U4ES | 青木 孝憲 | 変更報告書 |
| 2024-05-21 16:15 | S100TGBE | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |
| 2024-05-16 15:01 | S100TEP4 | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |