[5592]くすりの窓口:【薬局支援】薬局・医療・介護向けソリューションの提供
Yahoo! 【グロース/情報･通信業】 売上高:111990 当期純利益:20340 総資産:121570 時価:398億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 3,260 | 3,970 | 3,260 | 3,870 | 703,600 | 641,900 | 118% | ▲▲ | 1111 | 40 | 1 | 100% | 24% |
| 20250819 | 3,800 | 3,900 | 3,710 | 3,890 | 124,400 | 27,700 | 104% | ▲▲ | 1111 | 40 | 5 | 100% | 25% |
| 20250905 | 3,700 | 3,815 | 3,665 | 3,815 | 52,100 | 10,000 | 104% | ▲▲ | 1111 | 51 | 0 | 95% | 18% |
| 20250908 | 3,815 | 3,860 | 3,765 | 3,805 | 56,300 | 4,200 | 100% | ▼ | 1117 | 0 | 0 | 94% | 18% |
| 20250825 | 3,995 | 4,035 | 3,920 | 4,030 | 94,900 | 20,300 | 104% | ▲ | 1141 | 0 | 0 | 100% | 30% |
| 20250821 | 3,785 | 3,955 | 3,775 | 3,950 | 94,600 | 21,500 | 103% | ▲ | 1171 | 0 | 3 | 100% | 27% |
| 20250829 | 3,850 | 3,950 | 3,760 | 3,940 | 67,700 | 10,800 | 103% | ▲ | 1771 | 0 | 0 | 98% | 26% |
| 20250820 | 3,890 | 3,905 | 3,770 | 3,825 | 73,100 | -51,300 | 98% | ▼ | 2228 | 0 | 0 | 98% | 23% |
| 20250822 | 3,995 | 4,015 | 3,875 | 3,875 | 74,600 | -20,000 | 98% | ▼ | 2228 | 51 | 0 | 98% | 25% |
| 20250826 | 4,100 | 4,120 | 3,930 | 3,950 | 86,600 | -8,300 | 98% | ▼ | 2228 | 51 | 0 | 98% | 27% |
| 20250812 | 3,280 | 3,300 | 3,170 | 3,225 | 94,300 | 28,700 | 99% | ▼▼ | 4777 | 0 | 3 | 95% | 4% |
| 20250813 | 3,250 | 3,300 | 3,180 | 3,290 | 61,700 | -32,600 | 102% | ▲ | 5282 | 0 | 2 | 97% | 6% |
| 20250901 | 3,870 | 3,925 | 3,770 | 3,800 | 74,600 | 6,900 | 96% | ▼ | 7117 | 0 | 0 | 94% | 21% |
| 20250828 | 3,890 | 3,920 | 3,785 | 3,815 | 56,900 | 6,800 | 98% | ▼▼▼ | 7777 | 51 | 0 | 95% | 22% |
| 20250911 | 3,680 | 3,680 | 3,620 | 3,635 | 68,500 | 41,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20250903 | 3,720 | 3,745 | 3,610 | 3,645 | 74,000 | 19,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 90% | 16% |
| 20250815 | 3,845 | 3,845 | 3,640 | 3,710 | 207,000 | -496,600 | 96% | ▼ | 8228 | 0 | 0 | 96% | 19% |
| 20250904 | 3,650 | 3,710 | 3,635 | 3,655 | 42,100 | -31,900 | 100% | ▲ | 8282 | 0 | 0 | 91% | 13% |
| 20250818 | 3,765 | 3,810 | 3,665 | 3,755 | 96,700 | -110,300 | 101% | ▲ | 8282 | 0 | 6 | 97% | 21% |
| 20250909 | 3,820 | 3,820 | 3,710 | 3,720 | 52,800 | -3,500 | 98% | ▼▼ | 8828 | 0 | 0 | 92% | 13% |
| 20250902 | 3,805 | 3,840 | 3,725 | 3,730 | 54,600 | -20,000 | 98% | ▼▼ | 8888 | 51 | 0 | 93% | 18% |
| 20250827 | 3,975 | 4,010 | 3,885 | 3,890 | 50,100 | -36,500 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 25% |
| 20250910 | 3,740 | 3,775 | 3,695 | 3,695 | 27,500 | -25,300 | 99% | ▼▼▼ | 8888 | 51 | 0 | 92% | 1% |
| 20250912 | 3,675 | 3,675 | 3,555 | 3,555 | 59,800 | -8,700 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-13 | 5592 | Nomura International plc | 67,500 | 1% | ▲ | 10,700 |
| 2025-08-18 | 5592 | Nomura International plc | 80,800 | 1% | ▲ | 13,300 |
| 2025-08-19 | 5592 | Nomura International plc | 75,600 | 1% | ▼ | -5,200 |
| 2025-08-20 | 5592 | Nomura International plc | 78,900 | 1% | ▲ | 3,300 |
| 2025-09-03 | 5592 | Nomura International plc | 67,300 | 1% | ▼ | -11,600 |
| 2025-09-04 | 5592 | Nomura International plc | 72,400 | 1% | ▲ | 5,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 575,200 | 0 | 403,200 | 0 | 172,000 | 0 |
| 2025-08-22 | 532,700 | 0 | 382,200 | 0 | 150,500 | 0 |
| 2025-08-29 | 532,200 | 0 | 374,000 | 0 | 158,200 | 0 |
| 2025-09-05 | 510,000 | 0 | 361,400 | 0 | 148,600 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-04 10:18 | S100TZKH | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-08-06 11:30 | S100U5KS | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-21 11:24 | S100U99S | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-10-28 15:25 | S100UKH4 | 光通信株式会社 | 変更報告書 |
| 2025-04-03 15:58 | S100VK6Y | ＳＢＩキャピタル株式会社 | 変更報告書 |
| 2025-08-05 16:22 | S100WGGD | 株式会社ＮＢＳＥ | 変更報告書 |
| 2025-08-06 11:32 | S100WGYS | 株式会社ＮＢＳＥ | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-08-29 11:58 | S100WM51 | オリックス株式会社 | 大量保有報告書 |
| 2025-08-29 15:18 | S100WM5W | 株式会社ＮＢＳＥ | 変更報告書（短期大量譲渡） |
| 2025-09-01 16:01 | S100WMH8 | 光通信株式会社 | 変更報告書 |
| 2025-09-01 16:10 | S100WM7I | 株式会社ＮＢＳＥ | 変更報告書 |
| 2025-09-02 16:09 | S100WMOC | 株式会社ＮＢＳＥ | 訂正報告書（大量保有報告書・変更報告書） |