[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 485 | 497 | 480 | 486 | 85,200 | 14,900 | 100% | ▲▲ | 1111 | 0 | 0 | 79% | 5% |
| 20251022 | 486 | 513 | 485 | 503 | 161,300 | 76,100 | 103% | ▲▲▲ | 1111 | 0 | 0 | 81% | 9% |
| 20251006 | 497 | 500 | 489 | 494 | 131,100 | 20,700 | 101% | ▲▲ | 1111 | 0 | 0 | 71% | 2% |
| 20250925 | 619 | 644 | 615 | 619 | 107,800 | 16,000 | 100% | -- | 1114 | 0 | 0 | 82% | 1% |
| 20251010 | 475 | 487 | 463 | 482 | 182,400 | 46,400 | 100% | ▲ | 1771 | 0 | 8 | 74% | 0% |
| 20251020 | 470 | 485 | 470 | 485 | 70,300 | -11,500 | 104% | ▲ | 2222 | 0 | 3 | 76% | 5% |
| 20251003 | 490 | 497 | 488 | 489 | 110,400 | -51,800 | 101% | ▲ | 2222 | 0 | 0 | 71% | 1% |
| 20251008 | 498 | 508 | 484 | 486 | 142,400 | -18,700 | 100% | ▼▼ | 2228 | 0 | 0 | 74% | 0% |
| 20251015 | 474 | 482 | 464 | 469 | 131,800 | -32,300 | 102% | ▲ | 2252 | 0 | 6 | 72% | 2% |
| 20250926 | 620 | 623 | 605 | 605 | 198,000 | 90,200 | 98% | ▼ | 7717 | 0 | 0 | 80% | 0% |
| 20251001 | 520 | 523 | 487 | 488 | 302,300 | 132,500 | 93% | ▼▼▼▼ | 7777 | 24 | 0 | 67% | 0% |
| 20251007 | 490 | 499 | 480 | 487 | 161,100 | 30,000 | 99% | ▼ | 7777 | 0 | 0 | 72% | 0% |
| 20250929 | 575 | 577 | 535 | 545 | 259,000 | 61,000 | 90% | ▼▼ | 7777 | 0 | 0 | 72% | 0% |
| 20251023 | 505 | 511 | 500 | 503 | 91,000 | -70,300 | 100% | -- | 8225 | 0 | 0 | 81% | 9% |
| 20251016 | 468 | 475 | 466 | 474 | 101,500 | -30,300 | 101% | ▲▲ | 8282 | 0 | 5 | 73% | 3% |
| 20251017 | 469 | 473 | 462 | 468 | 81,800 | -19,700 | 99% | ▼ | 8828 | 0 | 4 | 74% | 1% |
| 20250924 | 617 | 626 | 611 | 619 | 91,800 | -42,600 | 101% | ▲ | 8882 | 0 | 0 | 82% | 1% |
| 20251024 | 503 | 504 | 495 | 496 | 65,700 | -25,300 | 99% | ▼ | 8888 | 0 | 0 | 82% | 7% |
| 20251014 | 474 | 480 | 460 | 462 | 164,100 | -18,300 | 96% | ▼ | 8888 | 0 | 7 | 71% | 0% |
| 20251009 | 483 | 486 | 469 | 480 | 136,000 | -6,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 73% | 0% |
| 20251002 | 487 | 495 | 482 | 486 | 162,200 | -140,100 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 70% | 0% |
| 20250930 | 547 | 547 | 517 | 523 | 169,800 | -89,200 | 96% | ▼▼▼ | 8888 | 0 | 0 | 69% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-24 | 3726 | Nomura International plc | 158,200 | 1% | ▲ | 10,500 |
| 2025-10-01 | 3726 | モルガン・スタンレーMUFG証券株式会社 | 63,500 | 1% | ▲ | |
| 2025-09-30 | 3726 | Nomura International plc | 152,700 | 1% | ▼ | -5,500 |
| 2025-10-02 | 3726 | モルガン・スタンレーMUFG証券株式会社 | 66,500 | 1% | ▲ | 3,000 |
| 2025-10-06 | 3726 | モルガン・スタンレーMUFG証券株式会社 | 64,000 | 1% | ▼ | -2,500 |
| 2025-10-01 | 3726 | Nomura International plc | 133,200 | 1% | ▼ | |
| 2025-10-03 | 3726 | Nomura International plc | 122,500 | 1% | ▼ | |
| 2025-10-06 | 3726 | Nomura International plc | 98,900 | 1% | ▼ | -23,600 |
| 2025-10-06 | 3726 | UBS AG | 58,900 | 1% | ▲ | |
| 2025-10-07 | 3726 | JPM Securities Japan Co Ltd. | 130,300 | 1% | ▼ | -2,900 |
| 2025-10-07 | 3726 | Nomura International plc | 108,200 | 1% | ▲ | 9,300 |
| 2025-10-08 | 3726 | モルガン・スタンレーMUFG証券株式会社 | 47,500 | 0% | ▼ | -16,500 |
| 2025-10-10 | 3726 | JPM Securities Japan Co Ltd. | 119,600 | 1% | ▼ | -10,700 |
| 2025-10-10 | 3726 | Nomura International plc | 132,900 | 1% | ▲ | 24,700 |
| 2025-10-10 | 3726 | UBS AG | 73,000 | 1% | ▲ | 14,100 |
| 2025-10-15 | 3726 | Nomura International plc | 110,900 | 1% | ▼ | -22,000 |
| 2025-10-16 | 3726 | Nomura International plc | 96,500 | 1% | ▼ | -14,400 |
| 2025-10-17 | 3726 | UBS AG | 77,700 | 1% | ▲ | 4,700 |
| 2025-10-20 | 3726 | Nomura International plc | 78,600 | 1% | ▼ | -17,900 |
| 2025-10-21 | 3726 | Nomura International plc | 68,400 | 1% | ▼ | -10,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 877,500 | 0 | 326,700 | 0 | 550,800 | 0 |
| 2025-10-03 | 841,000 | 0 | 275,500 | 0 | 565,500 | 0 |
| 2025-10-10 | 878,100 | 0 | 252,500 | 0 | 625,600 | 0 |
| 2025-10-17 | 809,700 | 0 | 236,500 | 0 | 573,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2024-06-06 15:41 | S100TJYW | Ｇｏｌｄ Ｐａｃｉｆｉｃ Ｇｌｏｂａｌ Ｌｉｍｉｔｅｄ | 変更報告書 |
| 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 |
| 2025-06-24 16:21 | S100W3GM | 井 康彦 | 大量保有報告書 |
| 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） |
| 2025-08-05 14:41 | S100WGGU | Ｇｏｌｄ Ｐａｃｉｆｉｃ Ｇｌｏｂａｌ Ｌｉｍｉｔｅｄ | 変更報告書 |