[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:339億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260428 | 1,760 | 1,841 | 1,753 | 1,841 | 41,100 | 17,700 | 105% | ▲▲ | 1111 | 0 | 0 | 93% | 6% |
| 20260430 | 1,769 | 1,781 | 1,749 | 1,757 | 45,800 | 4,700 | 95% | ▼ | 7717 | 0 | 0 | 89% | 1% |
| 20260501 | 1,755 | 1,760 | 1,731 | 1,752 | 40,700 | -5,100 | 100% | ▼▼ | 8888 | 0 | 0 | 88% | 1% |
| 20260507 | 1,756 | 1,771 | 1,753 | 1,761 | 19,500 | -21,200 | 101% | ▲ | 2222 | 0 | 0 | 89% | 1% |
| 20260508 | 1,761 | 1,771 | 1,743 | 1,761 | 29,700 | 10,200 | 100% | -- | 4714 | 0 | 0 | 91% | 1% |
| 20260511 | 1,761 | 1,785 | 1,761 | 1,775 | 20,000 | -9,700 | 101% | ▲ | 2252 | 0 | 0 | 92% | 2% |
| 20260512 | 1,770 | 1,787 | 1,768 | 1,779 | 17,100 | -2,900 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20260513 | 1,784 | 1,804 | 1,779 | 1,804 | 16,700 | -400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260514 | 1,786 | 1,800 | 1,780 | 1,791 | 17,900 | 1,200 | 99% | ▼ | 7117 | 0 | 0 | 97% | 3% |
| 20260515 | 1,791 | 1,813 | 1,781 | 1,800 | 26,600 | 8,700 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260518 | 1,800 | 1,800 | 1,741 | 1,751 | 31,500 | 4,900 | 97% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20260519 | 1,755 | 1,800 | 1,755 | 1,774 | 25,400 | -6,100 | 101% | ▲ | 5282 | 0 | 0 | 96% | 2% |
| 20260520 | 1,766 | 1,770 | 1,730 | 1,740 | 31,200 | 5,800 | 98% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20260521 | 1,753 | 1,766 | 1,742 | 1,742 | 19,900 | -11,300 | 100% | ▲ | 8282 | 0 | 0 | 95% | 0% |
| 20260522 | 1,752 | 1,754 | 1,728 | 1,753 | 17,700 | -2,200 | 101% | ▲▲ | 8882 | 0 | 0 | 95% | 1% |
| 20260525 | 1,753 | 1,753 | 1,706 | 1,716 | 40,300 | 22,600 | 98% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20260526 | 1,712 | 1,720 | 1,700 | 1,706 | 25,200 | -15,100 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260527 | 1,708 | 1,718 | 1,699 | 1,716 | 35,400 | 10,200 | 101% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20260528 | 1,715 | 1,739 | 1,709 | 1,729 | 24,800 | -10,600 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260529 | 1,745 | 1,765 | 1,721 | 1,721 | 35,500 | 10,700 | 100% | ▼ | 1117 | 0 | 0 | 93% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-25 | 7679 | Nomura International plc | 105,196 | 1% | ▲ | 8,251 |
| 2026-05-12 | 7679 | Barclays Capital Securities Ltd | 98,694 | 0% | ▼ | -600 |
| 2026-05-11 | 7679 | Barclays Capital Securities Ltd | 99,294 | 1% | ▼ | -21,100 |
| 2026-05-01 | 7679 | Nomura International plc | 96,945 | 0% | ▼ | -2,776 |
| 2026-04-28 | 7679 | Nomura International plc | 99,721 | 1% | ▲ | 9,855 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 123,400 | 21,400 | 60,000 | 0 | 63,400 | 21,400 |
| 2026-05-15 | 122,600 | 31,400 | 58,400 | 0 | 64,200 | 31,400 |
| 2026-05-01 | 125,100 | 38,700 | 59,600 | 0 | 65,500 | 38,700 |
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） |