[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:3946億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 4,023 | 4,045 | 3,967 | 3,998 | 231,400 | -28,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 3% |
| 20250930 | 3,989 | 4,025 | 3,978 | 4,005 | 234,500 | 3,100 | 100% | ▲ | 7171 | 51 | 0 | 98% | 3% |
| 20251001 | 3,995 | 4,012 | 3,864 | 3,917 | 311,300 | 76,800 | 98% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20251002 | 3,930 | 3,961 | 3,782 | 3,784 | 443,700 | 132,400 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251003 | 3,576 | 3,648 | 3,510 | 3,567 | 1,171,000 | 727,300 | 94% | ▼▼▼ | 7777 | 24 | 9 | 87% | 0% |
| 20251006 | 3,586 | 3,751 | 3,579 | 3,728 | 638,400 | -532,600 | 105% | ▲ | 2222 | 0 | 9 | 91% | 5% |
| 20251007 | 3,700 | 3,763 | 3,678 | 3,678 | 449,700 | -188,700 | 99% | ▼ | 2228 | 0 | 10 | 90% | 3% |
| 20251008 | 3,686 | 3,727 | 3,675 | 3,695 | 360,100 | -89,600 | 100% | ▲ | 8882 | 0 | 9 | 91% | 4% |
| 20251009 | 3,685 | 3,725 | 3,661 | 3,694 | 393,500 | 33,400 | 100% | ▼ | 7777 | 0 | 8 | 91% | 4% |
| 20251010 | 3,685 | 3,737 | 3,674 | 3,729 | 368,800 | -24,700 | 101% | ▲ | 2252 | 0 | 7 | 91% | 5% |
| 20251014 | 3,704 | 3,801 | 3,701 | 3,734 | 393,900 | 25,100 | 100% | ▲▲ | 1111 | 40 | 6 | 92% | 5% |
| 20251015 | 3,759 | 3,798 | 3,723 | 3,743 | 338,600 | -55,300 | 100% | ▲▲▲ | 8222 | 51 | 6 | 92% | 5% |
| 20251016 | 3,771 | 3,825 | 3,723 | 3,764 | 276,600 | -62,000 | 101% | ▲▲▲▲ | 2522 | 51 | 5 | 92% | 6% |
| 20251017 | 3,773 | 3,845 | 3,753 | 3,780 | 333,900 | 57,300 | 100% | ▲▲▲▲▲ | 1111 | 40 | 4 | 93% | 6% |
| 20251020 | 3,812 | 3,859 | 3,804 | 3,851 | 231,900 | -102,000 | 102% | ▲▲▲▲▲▲ | 2222 | 51 | 6 | 94% | 8% |
| 20251021 | 3,838 | 3,918 | 3,834 | 3,893 | 287,500 | 55,600 | 101% | ▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 95% | 9% |
| 20251022 | 3,921 | 3,989 | 3,920 | 3,968 | 438,300 | 150,800 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 97% | 11% |
| 20251023 | 3,968 | 3,974 | 3,910 | 3,963 | 387,300 | -51,000 | 100% | ▼ | 8828 | 0 | 0 | 98% | 11% |
| 20251024 | 3,952 | 3,974 | 3,927 | 3,961 | 296,000 | -91,300 | 100% | ▼▼ | 5288 | 0 | 0 | 98% | 11% |
| 20251027 | 3,949 | 4,056 | 3,926 | 4,012 | 340,800 | 44,800 | 101% | ▲ | 1771 | 0 | 0 | 100% | 12% |
| 20251028 | 4,014 | 4,018 | 3,776 | 3,776 | 368,500 | 27,700 | 94% | ▼ | 7717 | 0 | 0 | 94% | 6% |
| 20251029 | 3,776 | 3,838 | 3,755 | 3,755 | 377,400 | 8,900 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 5% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 28,300 | 76,600 | 12,900 | 28,300 | 15,400 | 48,300 |
| 2025-10-17 | 29,000 | 45,800 | 11,100 | 10,400 | 17,900 | 35,400 |
| 2025-10-10 | 33,700 | 44,700 | 10,600 | 10,400 | 23,100 | 34,300 |
| 2025-10-03 | 63,400 | 66,600 | 25,400 | 11,200 | 38,000 | 55,400 |
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 | 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 16:08 | S100UCF8 | 合同会社KS Aviation | 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 |