[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:6128億円
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 | 6 | 90% | 0% |
| 20251119 | 918 | 925 | 904 | 909 | 10,105,000 | -3,275,600 | 99% | ▼ | 8228 | 0 | 6 | 91% | 1% |
| 20251120 | 910 | 933 | 909 | 909 | 7,195,100 | -2,909,900 | 100% | ▲ | 2282 | 0 | 5 | 91% | 1% |
| 20251118 | 911 | 932 | 904 | 919 | 13,380,600 | -10,659,600 | 102% | ▲ | 2222 | 0 | 7 | 92% | 2% |
| 20251121 | 906 | 922 | 902 | 917 | 15,385,600 | 8,190,500 | 101% | ▲▲ | 7771 | 0 | 4 | 91% | 2% |
| 20251125 | 915 | 926 | 905 | 925 | 10,056,600 | -5,329,000 | 101% | ▲▲▲ | 2222 | 0 | 3 | 92% | 2% |
| 20251202 | 938 | 940 | 926 | 926 | 5,679,400 | -813,600 | 99% | ▼▼▼ | 8888 | 51 | 0 | 92% | 3% |
| 20251203 | 940 | 940 | 925 | 929 | 7,209,800 | 1,530,400 | 100% | ▲ | 7711 | 0 | 0 | 93% | 3% |
| 20251113 | 927 | 970 | 925 | 958 | 16,403,700 | 5,991,700 | 97% | ▼▼▼ | 7777 | 24 | 0 | 96% | 4% |
| 20251114 | 958 | 961 | 942 | 953 | 8,289,200 | -8,114,500 | 100% | ▼▼▼▼ | 8228 | 24 | 0 | 95% | 4% |
| 20251209 | 950 | 956 | 936 | 939 | 5,935,000 | -1,110,600 | 99% | ▼ | 8828 | 0 | 0 | 94% | 4% |
| 20251205 | 937 | 941 | 929 | 939 | 6,745,600 | -1,685,700 | 99% | ▼ | 8828 | 0 | 0 | 94% | 4% |
| 20251201 | 940 | 956 | 934 | 937 | 6,493,000 | -685,600 | 99% | ▼▼ | 8888 | 51 | 0 | 93% | 4% |
| 20251126 | 918 | 949 | 914 | 946 | 9,613,000 | -443,600 | 102% | ▲▲▲▲ | 2222 | 51 | 2 | 94% | 5% |
| 20251210 | 951 | 961 | 945 | 949 | 7,629,800 | 1,694,800 | 101% | ▲ | 1111 | 0 | 0 | 96% | 5% |
| 20251208 | 941 | 961 | 938 | 949 | 7,045,600 | 300,000 | 101% | ▲ | 1111 | 0 | 0 | 95% | 5% |
| 20251204 | 936 | 953 | 930 | 952 | 8,431,300 | 1,221,500 | 102% | ▲▲ | 1171 | 0 | 0 | 95% | 5% |
| 20251128 | 960 | 968 | 944 | 947 | 7,178,600 | -1,821,100 | 98% | ▼ | 2228 | 51 | 0 | 94% | 5% |
| 20251211 | 946 | 953 | 945 | 950 | 5,698,100 | -1,931,700 | 100% | ▲▲ | 8282 | 0 | 0 | 98% | 5% |
| 20251127 | 954 | 967 | 938 | 966 | 8,999,700 | -613,300 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 96% | 7% |
| 20251212 | 950 | 972 | 950 | 965 | 8,227,300 | 2,529,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251112 | 1,011 | 1,013 | 986 | 987 | 10,412,000 | 3,088,000 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 8% |
| 20251111 | 998 | 1,009 | 989 | 1,000 | 7,324,000 | 20,500 | 100% | ▼ | 7777 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 6,848,800 | 229,200 | 1,741,600 | 127,300 | 5,107,200 | 101,900 |
| 2025-11-21 | 6,881,500 | 349,700 | 1,810,300 | 177,200 | 5,071,200 | 172,500 |
| 2025-11-28 | 6,836,900 | 429,000 | 1,778,200 | 261,000 | 5,058,700 | 168,000 |
| 2025-12-05 | 6,427,900 | 1,461,800 | 1,635,400 | 505,900 | 4,792,500 | 955,900 |
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） |