[7679]薬王堂ＨＤ:【ドラッグストア】東北地盤のドラッグストア
Yahoo! 【プライム/27小売業】 売上高:1519570 当期純利益:42750 総資産:799760 時価:360億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260317 | 2,015 | 2,042 | 2,001 | 2,003 | 27,600 | -19,700 | 99% | ▼ | 2228 | 0 | 0 | 95% | 4% |
| 20260318 | 2,029 | 2,030 | 2,001 | 2,023 | 25,600 | -2,000 | 101% | ▲ | 8522 | 0 | 0 | 96% | 5% |
| 20260319 | 2,008 | 2,016 | 1,976 | 1,976 | 40,900 | 15,300 | 98% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20260323 | 1,938 | 1,953 | 1,911 | 1,911 | 31,500 | -9,400 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260324 | 1,951 | 1,951 | 1,922 | 1,948 | 42,900 | 11,400 | 102% | ▲ | 7111 | 0 | 0 | 93% | 2% |
| 20260325 | 1,948 | 1,978 | 1,948 | 1,971 | 23,500 | -19,400 | 101% | ▲▲ | 2282 | 0 | 0 | 95% | 3% |
| 20260326 | 1,954 | 1,968 | 1,941 | 1,960 | 35,400 | 11,900 | 99% | ▼ | 7717 | 0 | 0 | 94% | 3% |
| 20260327 | 1,941 | 1,960 | 1,937 | 1,943 | 60,500 | 25,100 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20260330 | 1,906 | 1,926 | 1,884 | 1,902 | 52,800 | -7,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20260331 | 1,902 | 1,909 | 1,831 | 1,859 | 159,400 | 106,600 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260401 | 1,896 | 1,937 | 1,888 | 1,937 | 56,300 | -103,100 | 104% | ▲ | 2282 | 0 | 0 | 96% | 4% |
| 20260402 | 1,940 | 1,958 | 1,913 | 1,915 | 29,000 | -27,300 | 99% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20260403 | 1,938 | 1,985 | 1,928 | 1,984 | 36,400 | 7,400 | 104% | ▲ | 1171 | 0 | 0 | 98% | 7% |
| 20260406 | 1,980 | 2,003 | 1,973 | 1,973 | 35,100 | -1,300 | 99% | ▼ | 2228 | 0 | 0 | 97% | 6% |
| 20260407 | 1,933 | 1,973 | 1,894 | 1,901 | 102,100 | 67,000 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20260408 | 1,934 | 1,960 | 1,928 | 1,932 | 47,200 | -54,900 | 102% | ▲ | 8222 | 0 | 0 | 95% | 4% |
| 20260409 | 1,949 | 1,949 | 1,886 | 1,886 | 34,800 | -12,400 | 98% | ▼ | 8828 | 0 | 0 | 93% | 1% |
| 20260410 | 1,898 | 1,904 | 1,851 | 1,851 | 41,900 | 7,100 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260413 | 1,853 | 1,853 | 1,805 | 1,819 | 49,900 | 8,000 | 98% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260414 | 1,819 | 1,836 | 1,802 | 1,807 | 39,200 | -10,700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260415 | 1,824 | 1,838 | 1,808 | 1,818 | 25,700 | -13,500 | 101% | ▲ | 2222 | 0 | 0 | 90% | 1% |
| 20260416 | 1,818 | 1,842 | 1,812 | 1,822 | 45,400 | 19,700 | 100% | ▲▲ | 1171 | 0 | 0 | 92% | 1% |
| 20260417 | 1,818 | 1,835 | 1,817 | 1,824 | 29,100 | -16,300 | 100% | ▲▲▲ | 8252 | 0 | 0 | 92% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-15 | 7679 | Barclays Capital Securities Ltd | 102,194 | 1% | ▲ | |
| 2026-04-15 | 7679 | Nomura International plc | 89,866 | 0% | ▼ | -10,372 |
| 2026-04-06 | 7679 | Nomura International plc | 100,238 | 1% | ▲ | 13,676 |
| 2026-03-31 | 7679 | Nomura International plc | 86,562 | 0% | ▼ | -13,220 |
| 2026-03-19 | 7679 | Citigroup Global Markets Limited | 19,200 | 0% | ▼ | -360,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 117,000 | 37,600 | 65,800 | 100 | 51,200 | 37,500 |
| 2026-04-03 | 95,600 | 36,600 | 59,700 | 100 | 35,900 | 36,500 |
| 2026-03-27 | 102,900 | 39,200 | 56,100 | 0 | 46,800 | 39,200 |
| 2026-03-19 | 96,100 | 41,100 | 53,900 | 0 | 42,200 | 41,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-03-23 12:40 | S100XS6C | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2026-03-06 12:37 | S100XP54 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-11-10 15:29 | S100X0AB | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-03-25 14:10 | S100T3KT | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-03-07 11:23 | S100T08F | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-02-07 14:20 | S100SQQD | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-02-07 10:59 | S100SQJS | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-02-06 14:19 | S100SPS5 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |