[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:1049億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251003 | 2,702 | 2,734 | 2,702 | 2,715 | 91,800 | -12,200 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
20251002 | 2,785 | 2,785 | 2,705 | 2,728 | 104,000 | -21,000 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
20251006 | 2,765 | 2,786 | 2,736 | 2,769 | 68,300 | -23,500 | 102% | ▲ | 2222 | 0 | 0 | 96% | 2% |
20251001 | 2,825 | 2,825 | 2,773 | 2,785 | 125,000 | 43,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
20251007 | 2,751 | 2,811 | 2,751 | 2,807 | 96,100 | 27,800 | 101% | ▲▲ | 1171 | 0 | 0 | 98% | 3% |
20250930 | 2,840 | 2,840 | 2,799 | 2,825 | 81,200 | 11,200 | 100% | ▼▼ | 7777 | 51 | 0 | 98% | 7% |
20250917 | 2,815 | 2,815 | 2,790 | 2,800 | 67,300 | 900 | 99% | ▼▼▼▼ | 7777 | 51 | 0 | 98% | 7% |
20250922 | 2,847 | 2,853 | 2,831 | 2,833 | 63,100 | -148,300 | 100% | ▼ | 8888 | 0 | 0 | 99% | 9% |
20250929 | 2,861 | 2,868 | 2,827 | 2,838 | 70,000 | -23,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
20250925 | 2,842 | 2,850 | 2,829 | 2,838 | 83,600 | -23,200 | 100% | ▼ | 2228 | 0 | 0 | 99% | 9% |
20250916 | 2,830 | 2,840 | 2,818 | 2,828 | 66,400 | -8,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 99% | 8% |
20250912 | 2,843 | 2,849 | 2,830 | 2,830 | 74,600 | -35,700 | 100% | ▼▼ | 8588 | 51 | 0 | 99% | 9% |
20250909 | 2,829 | 2,846 | 2,799 | 2,809 | 78,200 | -18,300 | 99% | ▼ | 2828 | 0 | 0 | 99% | 8% |
20250905 | 2,805 | 2,822 | 2,773 | 2,822 | 123,800 | -29,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
20250924 | 2,830 | 2,842 | 2,811 | 2,842 | 106,800 | 43,700 | 100% | ▲ | 7771 | 0 | 0 | 100% | 9% |
20250919 | 2,850 | 2,885 | 2,832 | 2,847 | 211,400 | 125,500 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
20250926 | 2,852 | 2,877 | 2,845 | 2,874 | 93,100 | 9,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 10% |
20250918 | 2,818 | 2,839 | 2,802 | 2,839 | 85,900 | 18,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 9% |
20250911 | 2,857 | 2,860 | 2,830 | 2,841 | 110,300 | 7,900 | 100% | ▼ | 7117 | 0 | 0 | 100% | 9% |
20250910 | 2,821 | 2,867 | 2,821 | 2,853 | 102,400 | 24,200 | 102% | ▲ | 1171 | 0 | 0 | 100% | 10% |
20250908 | 2,822 | 2,833 | 2,813 | 2,824 | 96,500 | -27,300 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
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 |
---|---|---|---|---|---|---|
2025-09-05 | 179,000 | 1,500 | 58,400 | 200 | 120,600 | 1,300 |
2025-09-12 | 180,600 | 2,100 | 58,000 | 200 | 122,600 | 1,900 |
2025-09-19 | 149,000 | 1,200 | 26,200 | 200 | 122,800 | 1,000 |
2025-09-26 | 148,400 | 2,500 | 26,700 | 300 | 121,700 | 2,200 |
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) |