[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:410億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 2,100 | 2,101 | 2,052 | 2,075 | 66,000 | 11,900 | 99% | ▼ | 1717 | 0 | 0 | 93% | 1% |
| 20260114 | 2,066 | 2,089 | 2,066 | 2,077 | 30,600 | -35,400 | 100% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20260115 | 2,070 | 2,101 | 2,070 | 2,091 | 44,600 | 14,000 | 101% | ▲▲ | 1111 | 0 | 0 | 94% | 1% |
| 20260116 | 2,077 | 2,081 | 2,056 | 2,072 | 35,700 | -8,900 | 99% | ▼ | 8828 | 0 | 0 | 93% | 0% |
| 20260119 | 2,083 | 2,104 | 2,081 | 2,081 | 34,500 | -1,200 | 100% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260120 | 2,079 | 2,106 | 2,055 | 2,090 | 77,100 | 42,600 | 100% | ▲▲ | 1771 | 0 | 0 | 94% | 1% |
| 20260121 | 2,081 | 2,095 | 2,064 | 2,071 | 35,300 | -41,800 | 99% | ▼ | 8228 | 0 | 0 | 93% | 0% |
| 20260122 | 2,062 | 2,095 | 2,062 | 2,074 | 28,500 | -6,800 | 100% | ▲ | 5882 | 0 | 0 | 93% | 0% |
| 20260123 | 2,075 | 2,094 | 2,063 | 2,072 | 47,100 | 18,600 | 100% | ▼ | 7117 | 0 | 0 | 93% | 0% |
| 20260126 | 2,073 | 2,077 | 2,052 | 2,071 | 47,400 | 300 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260127 | 2,055 | 2,070 | 2,045 | 2,055 | 47,600 | 200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260128 | 2,050 | 2,053 | 2,032 | 2,037 | 44,900 | -2,700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260129 | 2,027 | 2,027 | 1,988 | 2,008 | 71,000 | 26,100 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260130 | 2,005 | 2,017 | 1,994 | 2,007 | 36,300 | -34,700 | 100% | ▼▼▼▼▼▼ | 8288 | 0 | 9 | 92% | 0% |
| 20260202 | 2,020 | 2,036 | 2,005 | 2,005 | 38,300 | 2,000 | 100% | ▼▼▼▼▼▼▼ | 1117 | 0 | 0 | 91% | 0% |
| 20260203 | 2,009 | 2,028 | 2,007 | 2,017 | 24,900 | -13,400 | 101% | ▲ | 8282 | 0 | 7 | 92% | 1% |
| 20260204 | 2,017 | 2,029 | 2,007 | 2,013 | 28,800 | 3,900 | 100% | ▼ | 1417 | 0 | 0 | 96% | 0% |
| 20260205 | 2,029 | 2,064 | 2,029 | 2,044 | 33,300 | 4,500 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260206 | 2,051 | 2,053 | 2,031 | 2,051 | 18,800 | -14,500 | 100% | ▲▲ | 8222 | 0 | 0 | 98% | 2% |
| 20260209 | 2,058 | 2,060 | 2,020 | 2,051 | 50,200 | 31,400 | 100% | -- | 1714 | 0 | 0 | 98% | 2% |
| 20260210 | 2,060 | 2,087 | 2,054 | 2,080 | 32,500 | -17,700 | 101% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260212 | 2,088 | 2,132 | 2,074 | 2,110 | 56,100 | 23,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260213 | 2,105 | 2,121 | 2,073 | 2,080 | 41,400 | -14,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7679 | Nomura International plc | 102,457 | 1% | ▲ | 4,006 |
| 2026-02-02 | 7679 | Nomura International plc | 98,451 | 0% | ▼ | -3,774 |
| 2026-01-29 | 7679 | Nomura International plc | 102,225 | 1% | ▲ | 4,400 |
| 2026-01-28 | 7679 | Nomura International plc | 97,825 | 0% | ▼ | -888 |
| 2026-01-27 | 7679 | Nomura International plc | 98,713 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 119,300 | 35,600 | 82,500 | 1,400 | 36,800 | 34,200 |
| 2026-01-30 | 125,300 | 34,700 | 82,600 | 900 | 42,700 | 33,800 |
| 2026-01-23 | 120,500 | 36,100 | 81,100 | 400 | 39,400 | 35,700 |
| 2026-01-16 | 127,400 | 35,900 | 79,000 | 200 | 48,400 | 35,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |