[7686]カクヤスＧ:【酒販売】「なんでも酒やカクヤス」
Yahoo! 【スタンダード/小売業】 売上高:1345140 当期純利益:5360 総資産:360590 時価:139億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 481 | 481 | 473 | 476 | 5,700 | 2,400 | 99% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20250806 | 477 | 477 | 473 | 474 | 16,100 | 10,600 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250807 | 474 | 477 | 474 | 476 | 3,900 | -12,200 | 100% | ▲ | 5282 | 0 | 0 | 96% | 0% |
| 20250808 | 477 | 478 | 473 | 474 | 9,000 | 5,100 | 100% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20250812 | 477 | 478 | 474 | 475 | 8,300 | -700 | 100% | ▲ | 5252 | 0 | 0 | 97% | 0% |
| 20250813 | 475 | 477 | 474 | 476 | 12,300 | 4,000 | 100% | ▲▲ | 7471 | 0 | 0 | 97% | 0% |
| 20250814 | 477 | 481 | 475 | 476 | 12,100 | -200 | 100% | -- | 2225 | 0 | 0 | 99% | 0% |
| 20250828 | 480 | 482 | 480 | 481 | 3,800 | -2,300 | 100% | ▲ | 5222 | 0 | 0 | 98% | 1% |
| 20250728 | 482 | 482 | 475 | 478 | 10,700 | 3,800 | 100% | -- | 4714 | 0 | 0 | 95% | 1% |
| 20250827 | 479 | 482 | 479 | 480 | 6,100 | -500 | 100% | -- | 5285 | 0 | 0 | 98% | 1% |
| 20250826 | 482 | 482 | 477 | 480 | 6,600 | -1,900 | 100% | -- | 5825 | 0 | 0 | 98% | 1% |
| 20250825 | 479 | 482 | 478 | 480 | 8,500 | -7,300 | 101% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20250822 | 480 | 481 | 477 | 477 | 15,800 | 4,000 | 98% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250805 | 482 | 482 | 477 | 477 | 5,500 | 1,300 | 100% | ▼ | 1417 | 0 | 0 | 96% | 1% |
| 20250804 | 479 | 480 | 477 | 479 | 4,200 | -1,500 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20250731 | 479 | 480 | 478 | 479 | 3,300 | 1,700 | 100% | -- | 4114 | 0 | 0 | 96% | 1% |
| 20250730 | 478 | 480 | 475 | 479 | 1,600 | -2,800 | 100% | ▲ | 2852 | 0 | 0 | 96% | 1% |
| 20250729 | 478 | 478 | 476 | 477 | 4,400 | -6,300 | 100% | ▼ | 8288 | 0 | 0 | 95% | 1% |
| 20250818 | 490 | 490 | 481 | 484 | 23,400 | -24,200 | 99% | ▼ | 8858 | 0 | 0 | 99% | 2% |
| 20250819 | 488 | 488 | 481 | 485 | 12,100 | -11,300 | 100% | ▲ | 8582 | 0 | 0 | 99% | 2% |
| 20250820 | 484 | 484 | 481 | 482 | 9,400 | -2,700 | 99% | ▼ | 8588 | 0 | 0 | 98% | 2% |
| 20250821 | 482 | 485 | 480 | 485 | 11,800 | 2,400 | 101% | ▲ | 1771 | 0 | 0 | 99% | 2% |
| 20250815 | 490 | 495 | 487 | 490 | 47,600 | 35,500 | 103% | ▲ | 1111 | 0 | 0 | 100% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 244,500 | 5,200 | 189,900 | 0 | 54,600 | 5,200 |
| 2025-08-08 | 243,900 | 5,600 | 188,700 | 0 | 55,200 | 5,600 |
| 2025-08-15 | 249,900 | 5,300 | 194,900 | 0 | 55,000 | 5,300 |
| 2025-08-22 | 252,100 | 5,200 | 194,000 | 0 | 58,100 | 5,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-07 15:42 | S100VC9G | レオス・キャピタルワークス株式会社 | 変更報告書（特例対象株券等） |
| 2025-08-20 14:08 | S100WKCX | 株式会社ＳＫＹグループホールディングス | 変更報告書 |