[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:347億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260407 | 1,933 | 1,973 | 1,894 | 1,901 | 102,100 | 67,000 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20260416 | 1,818 | 1,842 | 1,812 | 1,822 | 45,400 | 19,700 | 100% | ▲▲ | 1171 | 0 | 0 | 92% | 1% |
| 20260428 | 1,760 | 1,841 | 1,753 | 1,841 | 41,100 | 17,700 | 105% | ▲▲ | 1111 | 0 | 0 | 93% | 6% |
| 20260508 | 1,761 | 1,771 | 1,743 | 1,761 | 29,700 | 10,200 | 100% | -- | 4714 | 0 | 0 | 91% | 1% |
| 20260413 | 1,853 | 1,853 | 1,805 | 1,819 | 49,900 | 8,000 | 98% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260422 | 1,808 | 1,808 | 1,777 | 1,786 | 36,700 | 7,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260410 | 1,898 | 1,904 | 1,851 | 1,851 | 41,900 | 7,100 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260430 | 1,769 | 1,781 | 1,749 | 1,757 | 45,800 | 4,700 | 95% | ▼ | 7717 | 0 | 0 | 89% | 1% |
| 20260421 | 1,823 | 1,830 | 1,796 | 1,796 | 29,000 | 2,200 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260423 | 1,779 | 1,781 | 1,744 | 1,746 | 38,500 | 1,800 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260420 | 1,836 | 1,836 | 1,806 | 1,812 | 26,800 | -2,300 | 99% | ▼ | 2828 | 0 | 0 | 91% | 0% |
| 20260501 | 1,755 | 1,760 | 1,731 | 1,752 | 40,700 | -5,100 | 100% | ▼▼ | 8888 | 0 | 0 | 88% | 1% |
| 20260427 | 1,740 | 1,767 | 1,737 | 1,754 | 23,400 | -6,400 | 101% | ▲ | 2882 | 0 | 2 | 88% | 1% |
| 20260424 | 1,756 | 1,756 | 1,739 | 1,740 | 29,800 | -8,700 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260414 | 1,819 | 1,836 | 1,802 | 1,807 | 39,200 | -10,700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260409 | 1,949 | 1,949 | 1,886 | 1,886 | 34,800 | -12,400 | 98% | ▼ | 8828 | 0 | 0 | 93% | 1% |
| 20260415 | 1,824 | 1,838 | 1,808 | 1,818 | 25,700 | -13,500 | 101% | ▲ | 2222 | 0 | 0 | 90% | 1% |
| 20260417 | 1,818 | 1,835 | 1,817 | 1,824 | 29,100 | -16,300 | 100% | ▲▲▲ | 8252 | 0 | 0 | 92% | 1% |
| 20260507 | 1,756 | 1,771 | 1,753 | 1,761 | 19,500 | -21,200 | 101% | ▲ | 2222 | 0 | 0 | 89% | 1% |
| 20260408 | 1,934 | 1,960 | 1,928 | 1,932 | 47,200 | -54,900 | 102% | ▲ | 8222 | 0 | 0 | 95% | 4% |
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 |
| 2026-04-22 | 7679 | Barclays Capital Securities Ltd | 120,394 | 1% | ▲ | 18,200 |
| 2026-04-28 | 7679 | Nomura International plc | 99,721 | 1% | ▲ | 9,855 |
| 2026-05-01 | 7679 | Nomura International plc | 96,945 | 0% | ▼ | -2,776 |
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 |
| 2026-04-17 | 110,800 | 35,100 | 56,900 | 0 | 53,900 | 35,100 |
| 2026-04-24 | 125,300 | 38,500 | 57,000 | 0 | 68,300 | 38,500 |
| 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 |
|---|---|---|---|
| 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） |
| 2024-02-07 10:59 | S100SQJS | 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） |
| 2024-03-07 11:23 | S100T08F | ＦＭＲ ＬＬＣ | 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） |
| 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） |
| 2026-03-06 12:37 | S100XP54 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2026-03-23 12:40 | S100XS6C | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |