[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/27小売業】 売上高:20950770 当期純利益:887010 総資産:14984100 時価:5823億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 879 | 910 | 861 | 903 | 24,040,200 | 15,751,000 | 95% | ▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251119 | 918 | 925 | 904 | 909 | 10,105,000 | -3,275,600 | 99% | ▼ | 8228 | 0 | 0 | 91% | 1% |
| 20251120 | 910 | 933 | 909 | 909 | 7,195,100 | -2,909,900 | 100% | ▲ | 2282 | 0 | 0 | 91% | 1% |
| 20251121 | 906 | 922 | 902 | 917 | 15,385,600 | 8,190,500 | 101% | ▲▲ | 7771 | 0 | 0 | 91% | 2% |
| 20251031 | 926 | 928 | 914 | 918 | 10,568,900 | 1,683,600 | 100% | ▼▼▼▼▼▼ | 1117 | 24 | 3 | 94% | 0% |
| 20251118 | 911 | 932 | 904 | 919 | 13,380,600 | -10,659,600 | 102% | ▲ | 2222 | 0 | 0 | 92% | 2% |
| 20251030 | 920 | 924 | 901 | 921 | 8,885,300 | 2,300,800 | 100% | ▼▼▼▼▼ | 7777 | 24 | 4 | 94% | 0% |
| 20251029 | 936 | 938 | 923 | 923 | 6,584,500 | 673,700 | 98% | ▼▼▼▼ | 7777 | 51 | 5 | 95% | 0% |
| 20251020 | 935 | 940 | 928 | 938 | 5,954,900 | -3,136,600 | 100% | ▲▲ | 2222 | 0 | 12 | 19% | 1% |
| 20251028 | 958 | 959 | 942 | 942 | 5,910,800 | -543,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
| 20251021 | 938 | 945 | 936 | 943 | 6,013,000 | 58,100 | 101% | ▲▲▲ | 1111 | 40 | 11 | 19% | 1% |
| 20251022 | 937 | 951 | 934 | 945 | 6,016,400 | 3,400 | 100% | ▲▲▲▲ | 1771 | 51 | 10 | 19% | 1% |
| 20251104 | 911 | 949 | 904 | 945 | 12,666,900 | 2,098,000 | 103% | ▲ | 1771 | 0 | 2 | 97% | 3% |
| 20251114 | 958 | 961 | 942 | 953 | 8,289,200 | -8,114,500 | 100% | ▼▼▼▼ | 8228 | 24 | 0 | 95% | 4% |
| 20251113 | 927 | 970 | 925 | 958 | 16,403,700 | 5,991,700 | 97% | ▼▼▼ | 7777 | 24 | 0 | 96% | 4% |
| 20251027 | 971 | 976 | 959 | 964 | 6,454,300 | -2,764,800 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 3% |
| 20251024 | 961 | 971 | 954 | 965 | 9,219,100 | 5,600 | 99% | ▼ | 7117 | 0 | 0 | 19% | 3% |
| 20251023 | 957 | 972 | 946 | 972 | 9,213,500 | 3,197,100 | 103% | ▲▲▲▲▲ | 1111 | 40 | 0 | 19% | 4% |
| 20251112 | 1,011 | 1,013 | 986 | 987 | 10,412,000 | 3,088,000 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 8% |
| 20251106 | 992 | 1,007 | 974 | 990 | 9,697,700 | -10,776,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20251105 | 960 | 998 | 950 | 992 | 20,474,400 | 7,807,500 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20251107 | 1,005 | 1,010 | 987 | 1,000 | 9,161,500 | -536,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251111 | 998 | 1,009 | 989 | 1,000 | 7,324,000 | 20,500 | 100% | ▼ | 7777 | 0 | 0 | 100% | 9% |
| 20251110 | 1,008 | 1,012 | 999 | 1,003 | 7,303,500 | -1,858,000 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,537,200 | 197,400 | 1,889,800 | 86,600 | 5,647,400 | 110,800 |
| 2025-10-31 | 7,455,900 | 214,900 | 1,859,800 | 85,100 | 5,596,100 | 129,800 |
| 2025-11-07 | 6,590,000 | 215,200 | 1,676,500 | 102,400 | 4,913,500 | 112,800 |
| 2025-11-14 | 6,848,800 | 229,200 | 1,741,600 | 127,300 | 5,107,200 | 101,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-21 12:45 | S100TDLJ | 株式会社安隆商事 | 変更報告書 |
| 2025-11-18 15:58 | S100X54Z | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |