[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:430億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251008 | 2,204 | 2,211 | 2,174 | 2,180 | 66,100 | -51,800 | 99% | ▼▼▼ | 2228 | 24 | 0 | 94% | 0% |
20251007 | 2,196 | 2,210 | 2,135 | 2,203 | 117,900 | 48,400 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
20251002 | 2,251 | 2,251 | 2,179 | 2,213 | 37,400 | -5,800 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
20251001 | 2,304 | 2,320 | 2,242 | 2,251 | 43,200 | -6,000 | 97% | ▼ | 8888 | 0 | 0 | 97% | 0% |
20250909 | 2,270 | 2,293 | 2,266 | 2,292 | 23,200 | 7,500 | 101% | ▲ | 7771 | 0 | 0 | 99% | 1% |
20251006 | 2,319 | 2,319 | 2,230 | 2,233 | 69,500 | 51,300 | 99% | ▼ | 1117 | 0 | 0 | 96% | 1% |
20250929 | 2,322 | 2,332 | 2,302 | 2,306 | 38,500 | 3,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 1% |
20250925 | 2,297 | 2,320 | 2,296 | 2,309 | 27,200 | -5,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 1% |
20250922 | 2,301 | 2,320 | 2,288 | 2,294 | 34,900 | 3,100 | 99% | ▼ | 4777 | 0 | 0 | 99% | 1% |
20250919 | 2,320 | 2,320 | 2,291 | 2,308 | 31,800 | 7,900 | 100% | -- | 1714 | 0 | 0 | 99% | 1% |
20250918 | 2,313 | 2,313 | 2,292 | 2,308 | 23,900 | 9,100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
20250912 | 2,317 | 2,317 | 2,283 | 2,296 | 27,500 | 8,500 | 99% | ▼▼ | 7177 | 0 | 0 | 99% | 1% |
20250908 | 2,281 | 2,300 | 2,280 | 2,280 | 15,700 | -1,200 | 100% | -- | 2225 | 0 | 0 | 98% | 1% |
20250924 | 2,294 | 2,318 | 2,277 | 2,318 | 32,400 | -2,500 | 101% | ▲ | 8882 | 0 | 0 | 100% | 2% |
20250926 | 2,309 | 2,320 | 2,299 | 2,320 | 34,600 | 7,400 | 100% | ▲ | 4111 | 0 | 0 | 100% | 2% |
20250917 | 2,320 | 2,321 | 2,295 | 2,313 | 14,800 | -26,400 | 100% | ▼ | 8228 | 0 | 0 | 100% | 2% |
20250930 | 2,306 | 2,323 | 2,302 | 2,312 | 49,200 | 10,700 | 100% | ▲ | 7471 | 0 | 0 | 100% | 2% |
20250916 | 2,296 | 2,327 | 2,294 | 2,320 | 41,200 | 13,700 | 101% | ▲ | 1171 | 0 | 0 | 100% | 2% |
20251003 | 2,216 | 2,255 | 2,216 | 2,255 | 18,200 | -19,200 | 102% | ▲ | 2282 | 0 | 0 | 97% | 2% |
20250911 | 2,320 | 2,320 | 2,279 | 2,308 | 19,000 | -5,100 | 99% | ▼ | 5828 | 0 | 0 | 99% | 2% |
20250910 | 2,297 | 2,320 | 2,290 | 2,320 | 24,100 | 900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 133,000 | 6,400 | 72,200 | 0 | 60,800 | 6,400 |
2025-09-19 | 135,500 | 6,700 | 71,100 | 0 | 64,400 | 6,700 |
2025-09-26 | 134,400 | 7,400 | 71,600 | 0 | 62,800 | 7,400 |
2025-10-03 | 147,100 | 9,400 | 78,400 | 0 | 68,700 | 9,400 |
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) |