[7532]パンパシＨＤ:【ディスカウント】「ドン・キホーテ」のほか
Yahoo! 【プライム/小売業】 売上高:20950770 当期純利益:887010 総資産:14984100 時価:34704億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 5,678 | 5,697 | 5,310 | 5,328 | 8,048,500 | 5,208,900 | 100% | ▼ | 1117 | 0 | 0 | 98% | 9% |
| 20250728 | 4,958 | 4,990 | 4,866 | 4,867 | 2,176,500 | 965,900 | 97% | ▼▼ | 7777 | 0 | 8 | 96% | 0% |
| 20250815 | 5,248 | 5,255 | 5,161 | 5,241 | 2,691,500 | 958,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 8% |
| 20250813 | 5,402 | 5,436 | 5,303 | 5,355 | 2,200,500 | 944,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 10% |
| 20250731 | 4,997 | 5,088 | 4,963 | 5,069 | 1,932,600 | 892,400 | 102% | ▲▲▲ | 1111 | 41 | 5 | 100% | 4% |
| 20250825 | 5,520 | 5,530 | 5,440 | 5,478 | 1,822,800 | 347,600 | 99% | ▼ | 7117 | 0 | 0 | 99% | 13% |
| 20250828 | 5,450 | 5,523 | 5,440 | 5,465 | 1,406,300 | 220,700 | 101% | ▲ | 1111 | 51 | 0 | 99% | 8% |
| 20250826 | 5,477 | 5,502 | 5,430 | 5,467 | 1,983,500 | 160,700 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 11% |
| 20250818 | 5,326 | 5,389 | 5,282 | 5,349 | 2,839,600 | 148,100 | 102% | ▲ | 1111 | 0 | 0 | 98% | 10% |
| 20250808 | 5,343 | 5,395 | 5,332 | 5,377 | 1,213,600 | 146,000 | 101% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250807 | 5,340 | 5,392 | 5,311 | 5,325 | 1,067,600 | 62,900 | 100% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250806 | 5,203 | 5,316 | 5,190 | 5,303 | 1,004,700 | 59,700 | 102% | ▲▲▲▲▲▲▲ | 1171 | 51 | 10 | 100% | 9% |
| 20250812 | 5,399 | 5,443 | 5,334 | 5,436 | 1,255,800 | 42,200 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250804 | 5,105 | 5,190 | 5,099 | 5,175 | 1,212,700 | 25,900 | 101% | ▲▲▲▲▲ | 1111 | 51 | 5 | 100% | 6% |
| 20250805 | 5,227 | 5,230 | 5,150 | 5,205 | 945,000 | -267,700 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 12 | 100% | 7% |
| 20250730 | 4,940 | 5,003 | 4,933 | 4,988 | 1,040,200 | -380,700 | 101% | ▲▲ | 2222 | 51 | 5 | 98% | 2% |
| 20250814 | 5,327 | 5,329 | 5,237 | 5,250 | 1,733,500 | -467,000 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20250801 | 5,097 | 5,131 | 5,034 | 5,131 | 1,186,800 | -745,800 | 101% | ▲▲▲▲ | 2222 | 51 | 6 | 100% | 5% |
| 20250729 | 4,851 | 4,950 | 4,813 | 4,938 | 1,420,900 | -755,600 | 101% | ▲ | 8882 | 0 | 4 | 97% | 1% |
| 20250827 | 5,445 | 5,470 | 5,405 | 5,435 | 1,185,600 | -797,900 | 99% | ▼▼▼ | 8888 | 51 | 0 | 99% | 9% |
| 20250822 | 5,500 | 5,541 | 5,435 | 5,507 | 1,475,200 | -813,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250821 | 5,471 | 5,521 | 5,410 | 5,500 | 2,288,400 | -1,801,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250820 | 5,321 | 5,517 | 5,317 | 5,475 | 4,089,800 | -3,958,700 | 103% | ▲ | 8282 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 303,000 | 120,000 | 71,000 | 24,300 | 232,000 | 95,700 |
| 2025-08-08 | 219,900 | 131,100 | 58,400 | 25,700 | 161,500 | 105,400 |
| 2025-08-15 | 408,000 | 114,200 | 101,300 | 18,100 | 306,700 | 96,100 |
| 2025-08-22 | 1,094,300 | 123,800 | 231,200 | 20,200 | 863,100 | 103,600 |