[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/卸売業】 売上高:1139390 当期純利益:64090 総資産:1020660 時価:978億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 2,500 | 2,523 | 2,473 | 2,510 | 108,600 | 52,900 | 101% | ▲▲▲▲ | 1111 | 41 | 7 | 100% | 4% |
| 20250813 | 2,670 | 2,694 | 2,640 | 2,676 | 98,300 | -21,500 | 100% | ▲ | 2882 | 51 | 0 | 100% | 11% |
| 20250812 | 2,690 | 2,690 | 2,649 | 2,668 | 119,800 | -15,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20250808 | 2,661 | 2,680 | 2,646 | 2,678 | 135,500 | 24,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250807 | 2,647 | 2,670 | 2,635 | 2,657 | 111,000 | 100 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250806 | 2,605 | 2,644 | 2,602 | 2,644 | 110,900 | -46,800 | 102% | ▲ | 5222 | 0 | 0 | 100% | 10% |
| 20250804 | 2,562 | 2,614 | 2,560 | 2,607 | 140,100 | -266,400 | 101% | ▲▲▲▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 8% |
| 20250801 | 2,580 | 2,643 | 2,556 | 2,594 | 406,500 | 297,400 | 103% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250731 | 2,500 | 2,530 | 2,488 | 2,519 | 109,100 | 15,000 | 100% | ▲▲▲▲▲▲ | 1771 | 0 | 5 | 100% | 5% |
| 20250730 | 2,510 | 2,515 | 2,491 | 2,512 | 94,100 | -14,500 | 100% | ▲▲▲▲▲ | 8222 | 0 | 6 | 100% | 5% |
| 20250728 | 2,463 | 2,490 | 2,463 | 2,480 | 55,700 | -71,500 | 101% | ▲▲▲ | 2222 | 0 | 5 | 100% | 3% |
| 20250814 | 2,661 | 2,671 | 2,644 | 2,658 | 65,100 | -33,200 | 99% | ▼ | 8288 | 0 | 0 | 99% | 11% |
| 20250805 | 2,601 | 2,644 | 2,585 | 2,591 | 157,700 | 17,600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 8% |
| 20250827 | 2,641 | 2,647 | 2,637 | 2,638 | 74,200 | -36,300 | 100% | ▼▼ | 2288 | 0 | 0 | 99% | 5% |
| 20250819 | 2,600 | 2,654 | 2,598 | 2,642 | 110,300 | 21,100 | 102% | ▲ | 1171 | 0 | 0 | 99% | 10% |
| 20250826 | 2,645 | 2,646 | 2,634 | 2,643 | 110,500 | -2,800 | 100% | ▼ | 8588 | 0 | 0 | 99% | 5% |
| 20250821 | 2,610 | 2,641 | 2,610 | 2,640 | 94,400 | 29,700 | 100% | ▲ | 7771 | 0 | 0 | 99% | 9% |
| 20250822 | 2,650 | 2,651 | 2,631 | 2,640 | 73,700 | -20,700 | 100% | -- | 2225 | 51 | 0 | 99% | 7% |
| 20250825 | 2,660 | 2,660 | 2,634 | 2,649 | 113,300 | 39,600 | 100% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20250828 | 2,640 | 2,642 | 2,619 | 2,619 | 83,600 | 9,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 4% |
| 20250820 | 2,643 | 2,643 | 2,630 | 2,631 | 64,700 | -45,600 | 100% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20250818 | 2,608 | 2,611 | 2,594 | 2,598 | 89,200 | -55,500 | 100% | -- | 8285 | 51 | 0 | 97% | 8% |
| 20250815 | 2,631 | 2,631 | 2,570 | 2,598 | 144,700 | 79,600 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 189,200 | 4,000 | 53,300 | 400 | 135,900 | 3,600 |
| 2025-08-08 | 182,400 | 1,800 | 54,900 | 400 | 127,500 | 1,400 |
| 2025-08-15 | 173,300 | 1,600 | 54,700 | 400 | 118,600 | 1,200 |
| 2025-08-22 | 171,800 | 1,400 | 54,400 | 300 | 117,400 | 1,100 |
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） |