[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:1293億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 3,335 | 3,335 | 3,265 | 3,280 | 168,600 | 93,700 | 98% | ▼▼▼ | 7777 | 24 | 12 | 95% | 0% |
| 20260128 | 3,250 | 3,275 | 3,210 | 3,265 | 113,900 | -54,700 | 100% | ▼▼▼▼ | 8888 | 24 | 10 | 95% | 0% |
| 20260129 | 3,255 | 3,270 | 3,240 | 3,250 | 97,200 | -16,700 | 100% | ▼▼▼▼▼ | 8228 | 24 | 9 | 94% | 0% |
| 20260130 | 3,255 | 3,275 | 3,210 | 3,230 | 96,400 | -800 | 99% | ▼▼▼▼▼▼ | 2858 | 24 | 8 | 93% | 0% |
| 20260202 | 3,160 | 3,200 | 3,095 | 3,135 | 174,300 | 77,900 | 97% | ▼▼▼▼▼▼▼ | 7777 | 24 | 4 | 91% | 0% |
| 20260203 | 3,170 | 3,220 | 3,155 | 3,195 | 95,200 | -79,100 | 102% | ▲ | 2222 | 0 | 3 | 92% | 2% |
| 20260204 | 3,195 | 3,285 | 3,180 | 3,260 | 171,300 | 76,100 | 102% | ▲▲ | 1111 | 40 | 4 | 94% | 4% |
| 20260126 | 3,400 | 3,400 | 3,355 | 3,355 | 74,900 | 8,800 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260121 | 3,400 | 3,405 | 3,365 | 3,390 | 43,800 | -49,000 | 99% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 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% |
| 20260123 | 3,440 | 3,455 | 3,415 | 3,425 | 66,100 | -26,600 | 100% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20260209 | 3,340 | 3,375 | 3,310 | 3,360 | 81,500 | -49,000 | 102% | ▲ | 2222 | 0 | 3 | 97% | 7% |
| 20260120 | 3,380 | 3,425 | 3,340 | 3,420 | 92,800 | 22,900 | 100% | ▲ | 7771 | 0 | 0 | 99% | 7% |
| 20260122 | 3,405 | 3,440 | 3,395 | 3,435 | 92,700 | 48,900 | 101% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20260114 | 3,435 | 3,445 | 3,365 | 3,390 | 85,100 | 18,800 | 99% | ▼ | 7777 | 0 | 0 | 99% | 8% |
| 20260119 | 3,465 | 3,465 | 3,410 | 3,410 | 69,900 | -11,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20260115 | 3,395 | 3,430 | 3,380 | 3,410 | 81,500 | -3,600 | 101% | ▲ | 8282 | 0 | 0 | 99% | 8% |
| 20260113 | 3,440 | 3,450 | 3,400 | 3,435 | 66,300 | 22,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260116 | 3,410 | 3,455 | 3,400 | 3,455 | 80,900 | -600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260210 | 3,330 | 3,450 | 3,320 | 3,435 | 107,800 | 26,300 | 102% | ▲▲ | 1171 | 51 | 2 | 99% | 10% |
| 20260213 | 3,480 | 3,480 | 3,390 | 3,460 | 151,300 | 23,500 | 98% | ▼ | 7717 | 0 | 0 | 98% | 10% |
| 20260212 | 3,450 | 3,515 | 3,425 | 3,515 | 127,800 | 20,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 94,100 | 3,600 | 15,600 | 700 | 78,500 | 2,900 |
| 2026-01-23 | 88,600 | 2,600 | 14,700 | 700 | 73,900 | 1,900 |
| 2026-01-30 | 85,200 | 3,400 | 14,100 | 700 | 71,100 | 2,700 |
| 2026-02-06 | 69,500 | 4,200 | 11,200 | 800 | 58,300 | 3,400 |
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） |