[8005]スクロール:【カタログ通販】20～30代女性向けのアパレルや生活雑貨
Yahoo! 【プライム/27小売業】 売上高:840300 当期純利益:42670 総資産:560320 時価:549億円
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 | 1,310 | 1,333 | 1,310 | 1,333 | 135,500 | 59,800 | 101% | ▲ | 1771 | 0 | 5 | 98% | 2% |
| 20260501 | 1,320 | 1,322 | 1,286 | 1,305 | 150,600 | 53,700 | 98% | ▼▼ | 7777 | 0 | 3 | 96% | 0% |
| 20260507 | 1,324 | 1,330 | 1,291 | 1,297 | 182,500 | 31,900 | 99% | ▼▼▼ | 1117 | 24 | 2 | 96% | 0% |
| 20260410 | 1,346 | 1,356 | 1,323 | 1,329 | 109,200 | 24,900 | 98% | ▼▼ | 7777 | 0 | 17 | 98% | 4% |
| 20260421 | 1,359 | 1,365 | 1,341 | 1,347 | 78,800 | 14,000 | 100% | ▼ | 1717 | 0 | 10 | 99% | 4% |
| 20260415 | 1,331 | 1,345 | 1,329 | 1,334 | 102,300 | 13,500 | 101% | ▲▲ | 1111 | 40 | 14 | 98% | 4% |
| 20260414 | 1,315 | 1,322 | 1,309 | 1,316 | 88,800 | 6,700 | 100% | ▲ | 7471 | 0 | 15 | 97% | 3% |
| 20260423 | 1,320 | 1,324 | 1,310 | 1,317 | 76,800 | 6,700 | 99% | ▼▼▼ | 7777 | 24 | 8 | 97% | 2% |
| 20260409 | 1,361 | 1,370 | 1,351 | 1,353 | 84,300 | 4,900 | 100% | ▼ | 1717 | 0 | 18 | 100% | 6% |
| 20260427 | 1,320 | 1,327 | 1,313 | 1,314 | 75,700 | 3,100 | 99% | ▼ | 1147 | 0 | 6 | 97% | 0% |
| 20260416 | 1,348 | 1,363 | 1,347 | 1,355 | 105,100 | 2,800 | 102% | ▲▲▲ | 1111 | 41 | 13 | 100% | 6% |
| 20260420 | 1,352 | 1,357 | 1,342 | 1,352 | 64,800 | -1,300 | 100% | -- | 8885 | 0 | 11 | 100% | 4% |
| 20260424 | 1,320 | 1,322 | 1,311 | 1,322 | 72,600 | -4,200 | 100% | ▲ | 8252 | 0 | 7 | 97% | 2% |
| 20260422 | 1,345 | 1,345 | 1,325 | 1,327 | 70,100 | -8,700 | 99% | ▼▼ | 8888 | 0 | 9 | 98% | 2% |
| 20260413 | 1,328 | 1,333 | 1,309 | 1,312 | 82,100 | -27,100 | 99% | ▼▼▼ | 8888 | 24 | 16 | 97% | 2% |
| 20260430 | 1,323 | 1,326 | 1,312 | 1,325 | 96,900 | -38,600 | 99% | ▼ | 8228 | 0 | 4 | 98% | 1% |
| 20260417 | 1,355 | 1,360 | 1,346 | 1,352 | 66,100 | -39,000 | 100% | ▼ | 8828 | 0 | 12 | 100% | 5% |
| 20260508 | 1,597 | 1,597 | 1,597 | 1,597 | 106,100 | -76,400 | 123% | ▲ | 2222 | 0 | 0 | 100% | 23% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-10 | 8005 | Nomura International plc | 316,557 | 1% | ▲ | 8,701 |
| 2026-04-14 | 8005 | Nomura International plc | 378,981 | 1% | ▲ | 62,424 |
| 2026-04-15 | 8005 | Nomura International plc | 388,303 | 1% | ▲ | 9,322 |
| 2026-04-16 | 8005 | Nomura International plc | 357,521 | 1% | ▼ | -30,782 |
| 2026-04-28 | 8005 | Nomura International plc | 386,781 | 1% | ▲ | 29,260 |
| 2026-05-01 | 8005 | Barclays Capital Securities Ltd | 188,132 | 1% | ▲ |
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 | 46,300 | 18,100 | 31,200 | 3,000 | 15,100 | 15,100 |
| 2026-04-17 | 57,500 | 17,700 | 32,500 | 3,000 | 25,000 | 14,700 |
| 2026-04-24 | 59,300 | 18,400 | 33,800 | 3,100 | 25,500 | 15,300 |
| 2026-05-01 | 67,300 | 13,700 | 34,000 | 3,100 | 33,300 | 10,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-04 14:59 | S100VA6B | 鈴木 裕司 | 大量保有報告書 |
| 2025-03-12 09:44 | S100VDFN | 鈴木 裕司 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-04-21 09:23 | S100VMRZ | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-09-19 10:40 | S100WP99 | 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） |