[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 686 | 698 | 674 | 679 | 193,800 | -120,900 | 98% | ▼ | 8228 | 0 | 0 | 90% | 9% |
| 20250916 | 657 | 675 | 647 | 655 | 281,900 | 178,300 | 102% | ▲▲ | 1111 | 40 | 0 | 87% | 5% |
| 20250909 | 669 | 684 | 646 | 652 | 395,100 | 201,300 | 96% | ▼▼ | 7777 | 0 | 0 | 86% | 5% |
| 20250917 | 662 | 662 | 647 | 649 | 75,600 | -206,300 | 99% | ▼ | 8528 | 0 | 0 | 86% | 4% |
| 20250910 | 651 | 655 | 634 | 645 | 164,200 | -230,900 | 99% | ▼▼▼ | 8888 | 51 | 0 | 85% | 4% |
| 20250912 | 645 | 650 | 636 | 642 | 103,600 | 5,800 | 101% | ▲ | 1111 | 0 | 0 | 85% | 3% |
| 20250911 | 639 | 646 | 635 | 635 | 97,800 | -66,400 | 98% | ▼▼▼▼ | 8288 | 0 | 0 | 84% | 2% |
| 20250919 | 630 | 646 | 608 | 634 | 266,300 | 99,900 | 101% | ▲ | 7771 | 0 | 0 | 84% | 2% |
| 20250918 | 646 | 649 | 625 | 629 | 166,400 | 90,800 | 97% | ▼▼ | 7777 | 0 | 0 | 83% | 1% |
| 20250924 | 617 | 626 | 611 | 619 | 91,800 | -42,600 | 101% | ▲ | 8882 | 0 | 0 | 82% | 1% |
| 20250925 | 619 | 644 | 615 | 619 | 107,800 | 16,000 | 100% | -- | 1114 | 0 | 0 | 82% | 1% |
| 20250922 | 631 | 639 | 613 | 613 | 134,400 | -131,900 | 97% | ▼ | 8228 | 0 | 0 | 81% | 0% |
| 20250926 | 620 | 623 | 605 | 605 | 198,000 | 90,200 | 98% | ▼ | 7717 | 0 | 0 | 80% | 0% |
| 20250929 | 575 | 577 | 535 | 545 | 259,000 | 61,000 | 90% | ▼▼ | 7777 | 0 | 0 | 72% | 0% |
| 20250930 | 547 | 547 | 517 | 523 | 169,800 | -89,200 | 96% | ▼▼▼ | 8888 | 0 | 0 | 69% | 0% |
| 20251006 | 497 | 500 | 489 | 494 | 131,100 | 20,700 | 101% | ▲▲ | 1111 | 0 | 0 | 71% | 2% |
| 20251003 | 490 | 497 | 488 | 489 | 110,400 | -51,800 | 101% | ▲ | 2222 | 0 | 0 | 71% | 1% |
| 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% |
| 20251002 | 487 | 495 | 482 | 486 | 162,200 | -140,100 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 70% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 3726 | JPM Securities Japan Co Ltd. | 130,800 | 1% | ▲ | 12,300 |
| 2025-09-08 | 3726 | Nomura International plc | 52,500 | 0% | ▼ | -7,500 |
| 2025-09-09 | 3726 | Nomura International plc | 77,200 | 1% | ▲ | 24,700 |
| 2025-09-12 | 3726 | JPM Securities Japan Co Ltd. | 133,200 | 1% | ▲ | 2,400 |
| 2025-09-12 | 3726 | Nomura International plc | 77,000 | 1% | ▼ | -200 |
| 2025-09-19 | 3726 | Nomura International plc | 124,000 | 1% | ▲ | |
| 2025-09-18 | 3726 | Nomura International plc | 92,500 | 1% | ▲ | 15,500 |
| 2025-09-24 | 3726 | Nomura International plc | 158,200 | 1% | ▲ | 10,500 |
| 2025-09-22 | 3726 | Nomura International plc | 147,700 | 1% | ▲ | 23,700 |
| 2025-09-30 | 3726 | Nomura International plc | 152,700 | 1% | ▼ | -5,500 |
| 2025-10-01 | 3726 | モルガン・スタンレーMUFG証券株式会社 | 63,500 | 1% | ▲ | |
| 2025-10-02 | 3726 | モルガン・スタンレーMUFG証券株式会社 | 66,500 | 1% | ▲ | 3,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1,007,100 | 0 | 352,100 | 0 | 655,000 | 0 |
| 2025-09-19 | 996,000 | 0 | 362,700 | 0 | 633,300 | 0 |
| 2025-09-26 | 877,500 | 0 | 326,700 | 0 | 550,800 | 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 |