[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:5962億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 5,050 | 5,054 | 4,925 | 4,934 | 2,843,900 | 939,000 | 98% | ▼▼▼▼▼▼ | 7717 | 24 | 0 | 89% | 0% |
| 20251002 | 957 | 964 | 933 | 934 | 10,236,900 | 1,632,300 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 17% | 0% |
| 20251001 | 974 | 975 | 945 | 954 | 8,604,600 | -1,565,100 | 98% | ▼▼▼ | 8888 | 24 | 0 | 17% | 0% |
| 20250930 | 990 | 999 | 975 | 975 | 10,169,700 | 2,511,200 | 99% | ▼▼ | 7777 | 0 | 0 | 18% | 0% |
| 20250929 | 1,014 | 1,020 | 977 | 984 | 7,658,500 | 5,204,200 | 20% | ▼ | 7777 | 51 | 0 | 18% | 0% |
| 20251003 | 934 | 938 | 923 | 936 | 8,535,800 | -1,701,100 | 100% | ▲ | 8882 | 51 | 0 | 17% | 0% |
| 20250925 | 4,955 | 4,959 | 4,919 | 4,924 | 1,247,000 | -994,500 | 100% | ▼▼ | 2228 | 0 | 0 | 89% | 0% |
| 20250924 | 4,900 | 4,946 | 4,855 | 4,938 | 2,241,500 | 393,100 | 100% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250922 | 4,934 | 4,961 | 4,913 | 4,939 | 1,848,400 | -995,500 | 100% | ▲ | 8882 | 0 | 0 | 89% | 0% |
| 20250918 | 5,013 | 5,068 | 5,001 | 5,036 | 1,904,900 | -554,400 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 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% |
| 20250912 | 5,239 | 5,280 | 5,195 | 5,244 | 2,224,400 | -557,200 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250911 | 5,280 | 5,286 | 5,216 | 5,261 | 2,781,600 | 761,200 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251010 | 938 | 949 | 931 | 939 | 6,533,800 | -2,989,100 | 99% | ▼▼ | 8888 | 51 | 0 | 18% | 1% |
| 20251007 | 951 | 953 | 939 | 947 | 7,267,900 | -5,685,400 | 99% | ▼ | 8888 | 0 | 0 | 17% | 1% |
| 20251009 | 957 | 960 | 938 | 945 | 9,522,900 | 1,156,800 | 99% | ▼ | 7717 | 0 | 0 | 18% | 1% |
| 20250926 | 4,900 | 5,080 | 4,897 | 5,045 | 2,454,300 | 1,207,300 | 102% | ▲ | 1771 | 0 | 0 | 91% | 2% |
| 20251006 | 955 | 966 | 947 | 953 | 12,953,300 | 4,417,500 | 102% | ▲▲ | 1111 | 40 | 0 | 17% | 2% |
| 20250910 | 5,332 | 5,374 | 5,292 | 5,337 | 2,020,400 | -1,386,100 | 100% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20251008 | 952 | 969 | 952 | 957 | 8,366,100 | 1,098,200 | 101% | ▲ | 1111 | 0 | 0 | 18% | 2% |
| 20250909 | 5,452 | 5,494 | 5,326 | 5,334 | 3,406,500 | 1,952,000 | 97% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250908 | 5,460 | 5,543 | 5,444 | 5,522 | 1,454,500 | 169,400 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 5% |
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 |
| 2025-09-26 | 7532 | JPM Securities Japan Co Ltd. | 3,215,570 | 1% | ▲ | |
| 2025-10-03 | 7532 | JPM Securities Japan Co Ltd. | 15,245,408 | 0% | ▼ | 12,029,838 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1,180,300 | 85,200 | 263,100 | 16,500 | 917,200 | 68,700 |
| 2025-09-19 | 1,347,600 | 72,300 | 322,100 | 13,600 | 1,025,500 | 58,700 |
| 2025-09-26 | 1,448,600 | 59,800 | 340,200 | 12,800 | 1,108,400 | 47,000 |
| 2025-10-03 | 7,583,300 | 273,600 | 1,829,400 | 49,900 | 5,753,900 | 223,700 |