[3726]フォーシーズ:【化粧品】通販の比重が拡大
Yahoo! 【スタンダード/27小売業】 売上高:22570 当期純利益:-2730 総資産:22930 時価:49億円
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 | 538 | 544 | 525 | 525 | 53,900 | -52,700 | 97% | ▼ | 8228 | 0 | 0 | 97% | 14% |
| 20251202 | 525 | 525 | 502 | 503 | 49,100 | -4,800 | 96% | ▼▼ | 8888 | 0 | 0 | 92% | 10% |
| 20251203 | 505 | 509 | 498 | 499 | 37,500 | -11,600 | 99% | ▼▼▼ | 8888 | 0 | 7 | 92% | 9% |
| 20251204 | 500 | 506 | 496 | 503 | 48,700 | 11,200 | 101% | ▲ | 7771 | 0 | 6 | 92% | 10% |
| 20251205 | 505 | 505 | 498 | 500 | 33,200 | -15,500 | 99% | ▼ | 8228 | 0 | 5 | 92% | 4% |
| 20251208 | 499 | 501 | 496 | 500 | 32,600 | -600 | 100% | -- | 8885 | 0 | 4 | 92% | 2% |
| 20251209 | 501 | 504 | 499 | 500 | 32,500 | -100 | 100% | -- | 2225 | 0 | 3 | 92% | 2% |
| 20251210 | 504 | 520 | 503 | 517 | 47,100 | 14,600 | 103% | ▲ | 1111 | 0 | 2 | 95% | 5% |
| 20251211 | 526 | 535 | 525 | 531 | 82,800 | 35,700 | 103% | ▲▲ | 1111 | 0 | 0 | 98% | 8% |
| 20251212 | 540 | 546 | 535 | 540 | 89,900 | 7,100 | 102% | ▲▲▲ | 1111 | 0 | 0 | 99% | 10% |
| 20251215 | 548 | 550 | 541 | 549 | 59,600 | -30,300 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251216 | 540 | 540 | 530 | 530 | 50,000 | -9,600 | 97% | ▼ | 8888 | 0 | 0 | 97% | 7% |
| 20251217 | 531 | 531 | 519 | 519 | 36,900 | -13,100 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20251218 | 515 | 517 | 501 | 505 | 68,200 | 31,300 | 97% | ▼▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20251219 | 508 | 515 | 504 | 513 | 25,200 | -43,000 | 102% | ▲ | 8282 | 0 | 0 | 93% | 3% |
| 20251222 | 521 | 523 | 512 | 520 | 36,800 | 11,600 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 4% |
| 20251223 | 525 | 529 | 515 | 515 | 64,600 | 27,800 | 99% | ▼ | 1117 | 0 | 0 | 94% | 3% |
| 20251224 | 515 | 518 | 511 | 512 | 52,300 | -12,300 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 3% |
| 20251225 | 514 | 523 | 512 | 518 | 68,700 | 16,400 | 101% | ▲ | 1171 | 0 | 0 | 94% | 4% |
| 20251226 | 518 | 519 | 508 | 512 | 197,500 | 128,800 | 99% | ▼ | 7717 | 0 | 0 | 93% | 3% |
| 20251229 | 496 | 500 | 492 | 494 | 84,500 | -113,000 | 96% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251230 | 491 | 496 | 491 | 493 | 23,600 | -60,900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-12 | 3726 | JPM Securities Japan Co Ltd. | 123,700 | 1% | ▲ | 11,300 |
| 2025-12-01 | 3726 | JPM Securities Japan Co Ltd. | 112,400 | 1% | ▲ | 1,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 695,200 | 0 | 184,900 | 0 | 510,300 | 0 |
| 2025-12-12 | 720,600 | 0 | 191,200 | 0 | 529,400 | 0 |
| 2025-12-05 | 719,700 | 0 | 181,400 | 0 | 538,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-05 14:41 | S100WGGU | Ｇｏｌｄ Ｐａｃｉｆｉｃ Ｇｌｏｂａｌ Ｌｉｍｉｔｅｄ | 変更報告書 |
| 2025-06-26 10:23 | S100W6RA | 井 康彦 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-06-24 16:21 | S100W3GM | 井 康彦 | 大量保有報告書 |
| 2024-12-06 15:30 | S100UWGD | 立川 光昭 | 変更報告書 |
| 2024-12-06 15:30 | S100UWGH | 立川 光昭 | 変更報告書 |
| 2024-06-06 15:41 | S100TJYW | Ｇｏｌｄ Ｐａｃｉｆｉｃ Ｇｌｏｂａｌ Ｌｉｍｉｔｅｄ | 変更報告書 |
| 2024-03-05 14:24 | S100SZWW | Ｇｏｌｄ Ｐａｃｉｆｉｃ Ｇｌｏｂａｌ Ｌｉｍｉｔｅｄ | 訂正報告書（大量保有報告書・変更報告書） |