[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:31980億円
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% |
| 20250820 | 5,321 | 5,517 | 5,317 | 5,475 | 4,089,800 | -3,958,700 | 103% | ▲ | 8282 | 0 | 0 | 100% | 12% |
| 20250909 | 5,452 | 5,494 | 5,326 | 5,334 | 3,406,500 | 1,952,000 | 97% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250818 | 5,326 | 5,389 | 5,282 | 5,349 | 2,839,600 | 148,100 | 102% | ▲ | 1111 | 0 | 0 | 98% | 10% |
| 20250911 | 5,280 | 5,286 | 5,216 | 5,261 | 2,781,600 | 761,200 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250917 | 5,074 | 5,095 | 5,029 | 5,047 | 2,459,300 | 22,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20250916 | 5,201 | 5,219 | 5,118 | 5,118 | 2,437,200 | 212,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250821 | 5,471 | 5,521 | 5,410 | 5,500 | 2,288,400 | -1,801,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250912 | 5,239 | 5,280 | 5,195 | 5,244 | 2,224,400 | -557,200 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250829 | 5,398 | 5,409 | 5,308 | 5,336 | 2,065,900 | 659,600 | 98% | ▼ | 7777 | 0 | 0 | 97% | 4% |
| 20250910 | 5,332 | 5,374 | 5,292 | 5,337 | 2,020,400 | -1,386,100 | 100% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20250826 | 5,477 | 5,502 | 5,430 | 5,467 | 1,983,500 | 160,700 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 11% |
| 20250918 | 5,013 | 5,068 | 5,001 | 5,036 | 1,904,900 | -554,400 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20250825 | 5,520 | 5,530 | 5,440 | 5,478 | 1,822,800 | 347,600 | 99% | ▼ | 7117 | 0 | 0 | 99% | 13% |
| 20250904 | 5,410 | 5,518 | 5,400 | 5,496 | 1,533,000 | 38,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250903 | 5,380 | 5,397 | 5,325 | 5,383 | 1,494,200 | 450,000 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250822 | 5,500 | 5,541 | 5,435 | 5,507 | 1,475,200 | -813,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250908 | 5,460 | 5,543 | 5,444 | 5,522 | 1,454,500 | 169,400 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250828 | 5,450 | 5,523 | 5,440 | 5,465 | 1,406,300 | 220,700 | 101% | ▲ | 1111 | 51 | 0 | 99% | 8% |
| 20250901 | 5,315 | 5,426 | 5,310 | 5,347 | 1,287,300 | -778,600 | 100% | ▲ | 2282 | 51 | 0 | 97% | 3% |
| 20250905 | 5,473 | 5,513 | 5,389 | 5,511 | 1,285,100 | -247,900 | 100% | ▲▲▲ | 8822 | 51 | 0 | 100% | 5% |
| 20250827 | 5,445 | 5,470 | 5,405 | 5,435 | 1,185,600 | -797,900 | 99% | ▼▼▼ | 8888 | 51 | 0 | 99% | 9% |
| 20250902 | 5,355 | 5,396 | 5,291 | 5,317 | 1,044,200 | -243,100 | 99% | ▼ | 8828 | 51 | 0 | 97% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 7532 | JPM Securities Japan Co Ltd. | 4,499,604 | 1% | ▼ | -624,232 |
| 2025-09-11 | 7532 | JPM Securities Japan Co Ltd. | 3,369,862 | 1% | ▼ | -1,129,742 |
| 2025-09-16 | 7532 | JPM Securities Japan Co Ltd. | 2,353,095 | 0% | ▼ | -1,016,767 |
| 2025-09-04 | 7532 | JPM Securities Japan Co Ltd. | 4,309,536 | 1% | ▲ | 1,073,196 |
| 2025-09-03 | 7532 | JPM Securities Japan Co Ltd. | 3,236,340 | 1% | ▲ | |
| 2025-09-05 | 7532 | JPM Securities Japan Co Ltd. | 5,123,836 | 1% | ▲ | 814,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,094,300 | 123,800 | 231,200 | 20,200 | 863,100 | 103,600 |
| 2025-08-29 | 1,169,600 | 110,700 | 238,900 | 18,800 | 930,700 | 91,900 |
| 2025-09-05 | 945,800 | 107,600 | 187,200 | 18,900 | 758,600 | 88,700 |
| 2025-09-12 | 1,180,300 | 85,200 | 263,100 | 16,500 | 917,200 | 68,700 |