[7483]ドウシシャ:【雑貨・衣料卸】量販店に商品を供給ブランド品
Yahoo! 【プライム/26卸売業】 売上高:1139390 当期純利益:64090 総資産:1020660 時価:1345億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260306 | 3,555 | 3,600 | 3,545 | 3,600 | 59,900 | -97,200 | 100% | ▲▲ | 8882 | 0 | 0 | 97% | 9% |
| 20260209 | 3,340 | 3,375 | 3,310 | 3,360 | 81,500 | -49,000 | 102% | ▲ | 2222 | 0 | 3 | 97% | 7% |
| 20260203 | 3,170 | 3,220 | 3,155 | 3,195 | 95,200 | -79,100 | 102% | ▲ | 2222 | 0 | 3 | 92% | 2% |
| 20260224 | 3,600 | 3,650 | 3,540 | 3,620 | 98,400 | -17,100 | 102% | ▲ | 2822 | 0 | 0 | 100% | 15% |
| 20260225 | 3,620 | 3,680 | 3,590 | 3,665 | 103,100 | 4,700 | 101% | ▲▲ | 1111 | 51 | 0 | 100% | 17% |
| 20260218 | 3,610 | 3,625 | 3,540 | 3,570 | 106,500 | -30,400 | 100% | ▼ | 8828 | 0 | 0 | 100% | 14% |
| 20260210 | 3,330 | 3,450 | 3,320 | 3,435 | 107,800 | 26,300 | 102% | ▲▲ | 1171 | 51 | 2 | 99% | 10% |
| 20260220 | 3,590 | 3,640 | 3,565 | 3,565 | 115,500 | -14,600 | 98% | ▼ | 2228 | 0 | 0 | 98% | 14% |
| 20260227 | 3,675 | 3,720 | 3,665 | 3,710 | 116,900 | -56,300 | 102% | ▲ | 2222 | 0 | 0 | 100% | 18% |
| 20260212 | 3,450 | 3,515 | 3,425 | 3,515 | 127,800 | 20,000 | 102% | ▲▲▲ | 1111 | 41 | 6 | 100% | 12% |
| 20260219 | 3,550 | 3,635 | 3,525 | 3,635 | 130,100 | 23,600 | 102% | ▲ | 1771 | 0 | 7 | 100% | 16% |
| 20260206 | 3,320 | 3,340 | 3,290 | 3,310 | 130,500 | -3,000 | 99% | ▼ | 2228 | 0 | 4 | 96% | 6% |
| 20260205 | 3,295 | 3,330 | 3,270 | 3,330 | 133,500 | -37,800 | 102% | ▲▲▲ | 2222 | 0 | 5 | 96% | 6% |
| 20260217 | 3,590 | 3,630 | 3,550 | 3,580 | 136,900 | -9,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260216 | 3,445 | 3,570 | 3,440 | 3,565 | 146,700 | -4,600 | 103% | ▲ | 2282 | 0 | 4 | 100% | 14% |
| 20260213 | 3,480 | 3,480 | 3,390 | 3,460 | 151,300 | 23,500 | 98% | ▼ | 7717 | 0 | 8 | 98% | 10% |
| 20260302 | 3,660 | 3,755 | 3,645 | 3,730 | 155,600 | 38,700 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 19% |
| 20260305 | 3,605 | 3,655 | 3,560 | 3,590 | 157,100 | -17,500 | 102% | ▲ | 2222 | 0 | 0 | 96% | 10% |
| 20260303 | 3,720 | 3,720 | 3,650 | 3,660 | 169,100 | 13,500 | 98% | ▼ | 7117 | 0 | 0 | 98% | 17% |
| 20260204 | 3,195 | 3,285 | 3,180 | 3,260 | 171,300 | 76,100 | 102% | ▲▲ | 1111 | 40 | 4 | 94% | 4% |
| 20260226 | 3,655 | 3,700 | 3,645 | 3,650 | 173,200 | 70,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 16% |
| 20260304 | 3,560 | 3,625 | 3,460 | 3,535 | 174,600 | 5,500 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 69,500 | 4,200 | 11,200 | 800 | 58,300 | 3,400 |
| 2026-02-13 | 62,100 | 4,600 | 12,800 | 1,600 | 49,300 | 3,000 |
| 2026-02-20 | 60,100 | 6,000 | 15,000 | 2,100 | 45,100 | 3,900 |
| 2026-02-27 | 52,500 | 11,600 | 13,400 | 7,200 | 39,100 | 4,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-21 09:05 | S100TGEK | シュローダー・インベストメント・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-12-19 14:47 | S100UYCO | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |