[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:407億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 2,127 | 2,138 | 2,051 | 2,051 | 26,400 | -12,000 | 96% | ▼ | 8828 | 0 | 0 | 93% | 0% |
| 20251212 | 2,094 | 2,095 | 2,055 | 2,065 | 26,700 | 300 | 101% | ▲ | 7171 | 0 | 0 | 94% | 1% |
| 20251209 | 2,115 | 2,123 | 2,084 | 2,084 | 20,300 | -7,600 | 99% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20251118 | 2,133 | 2,140 | 2,098 | 2,098 | 23,100 | -13,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251111 | 2,062 | 2,112 | 2,062 | 2,100 | 34,100 | 9,800 | 101% | ▲▲▲ | 1111 | 0 | 9 | 98% | 5% |
| 20251119 | 2,107 | 2,123 | 2,095 | 2,104 | 26,300 | 3,200 | 100% | ▲ | 7771 | 0 | 0 | 97% | 5% |
| 20251203 | 2,147 | 2,164 | 2,107 | 2,107 | 26,900 | -1,600 | 98% | ▼▼▼ | 8888 | 0 | 0 | 96% | 5% |
| 20251205 | 2,110 | 2,130 | 2,085 | 2,110 | 23,000 | -2,500 | 99% | ▼ | 8828 | 0 | 0 | 96% | 4% |
| 20251208 | 2,111 | 2,127 | 2,090 | 2,115 | 27,900 | 4,900 | 100% | ▲ | 7111 | 0 | 0 | 96% | 2% |
| 20251120 | 2,107 | 2,130 | 2,103 | 2,116 | 21,800 | -4,500 | 101% | ▲▲ | 2252 | 0 | 0 | 98% | 6% |
| 20251117 | 2,139 | 2,148 | 2,116 | 2,121 | 36,500 | 11,400 | 98% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20251204 | 2,102 | 2,141 | 2,100 | 2,122 | 25,500 | -1,400 | 101% | ▲ | 8882 | 0 | 0 | 97% | 6% |
| 20251210 | 2,098 | 2,154 | 2,087 | 2,137 | 38,400 | 18,100 | 103% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20251112 | 2,136 | 2,165 | 2,100 | 2,145 | 36,300 | 2,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251113 | 2,145 | 2,166 | 2,145 | 2,154 | 10,500 | -25,800 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251202 | 2,176 | 2,180 | 2,120 | 2,157 | 28,500 | -1,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20251114 | 2,154 | 2,163 | 2,137 | 2,161 | 25,100 | 14,600 | 100% | ▲▲▲▲▲▲ | 7711 | 0 | 0 | 100% | 8% |
| 20251121 | 2,116 | 2,178 | 2,116 | 2,174 | 24,900 | 3,100 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251201 | 2,185 | 2,198 | 2,178 | 2,178 | 30,100 | 6,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 9% |
| 20251127 | 2,192 | 2,192 | 2,170 | 2,183 | 21,700 | -19,600 | 100% | ▼ | 8888 | 0 | 0 | 100% | 9% |
| 20251125 | 2,180 | 2,193 | 2,175 | 2,184 | 16,600 | -8,300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251126 | 2,195 | 2,201 | 2,174 | 2,192 | 41,300 | 24,700 | 100% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 10% |
| 20251128 | 2,181 | 2,205 | 2,181 | 2,195 | 23,400 | 1,700 | 101% | ▲ | 1171 | 0 | 0 | 100% | 10% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 181,500 | 4,000 | 104,900 | 0 | 76,600 | 4,000 |
| 2025-11-21 | 177,800 | 4,800 | 103,300 | 0 | 74,500 | 4,800 |
| 2025-11-28 | 176,200 | 4,200 | 103,700 | 0 | 72,500 | 4,200 |
| 2025-12-05 | 172,000 | 6,000 | 102,900 | 0 | 69,100 | 6,000 |
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） |