[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:567億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260507 | 1,324 | 1,330 | 1,291 | 1,297 | 182,500 | 31,900 | 99% | ▼▼▼ | 1117 | 24 | 2 | 96% | 0% |
| 20260501 | 1,320 | 1,322 | 1,286 | 1,305 | 150,600 | 53,700 | 98% | ▼▼ | 7777 | 0 | 3 | 96% | 0% |
| 20260430 | 1,323 | 1,326 | 1,312 | 1,325 | 96,900 | -38,600 | 99% | ▼ | 8228 | 0 | 4 | 98% | 1% |
| 20260508 | 1,597 | 1,597 | 1,597 | 1,597 | 106,100 | -76,400 | 123% | ▲ | 2222 | 0 | 2 | 100% | 23% |
| 20260515 | 1,649 | 1,664 | 1,618 | 1,618 | 337,000 | 74,000 | 100% | ▼▼▼▼ | 1417 | 24 | 0 | 95% | 25% |
| 20260514 | 1,633 | 1,644 | 1,618 | 1,623 | 263,000 | -162,400 | 100% | ▼▼▼ | 8888 | 24 | 0 | 95% | 25% |
| 20260528 | 1,635 | 1,639 | 1,616 | 1,626 | 198,700 | 25,900 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 25% |
| 20260527 | 1,640 | 1,642 | 1,625 | 1,628 | 172,800 | 37,700 | 99% | ▼ | 7747 | 0 | 0 | 95% | 26% |
| 20260513 | 1,656 | 1,678 | 1,631 | 1,631 | 425,400 | -252,100 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 26% |
| 20260522 | 1,651 | 1,651 | 1,628 | 1,634 | 135,600 | -51,600 | 100% | ▼▼▼ | 8888 | 51 | 0 | 96% | 26% |
| 20260525 | 1,638 | 1,645 | 1,624 | 1,642 | 199,100 | 63,500 | 100% | ▲ | 7771 | 51 | 0 | 96% | 27% |
| 20260521 | 1,669 | 1,670 | 1,642 | 1,642 | 187,200 | -131,200 | 99% | ▼▼ | 2228 | 0 | 0 | 96% | 27% |
| 20260526 | 1,640 | 1,656 | 1,631 | 1,647 | 135,100 | -64,000 | 100% | ▲▲ | 2222 | 51 | 0 | 97% | 27% |
| 20260529 | 1,630 | 1,667 | 1,626 | 1,649 | 267,400 | 68,700 | 101% | ▲ | 1171 | 0 | 0 | 97% | 27% |
| 20260518 | 1,612 | 1,662 | 1,610 | 1,649 | 402,300 | 65,300 | 102% | ▲ | 7771 | 0 | 0 | 97% | 27% |
| 20260512 | 1,705 | 1,705 | 1,652 | 1,655 | 677,500 | -838,000 | 97% | ▼ | 8888 | 0 | 0 | 97% | 28% |
| 20260520 | 1,660 | 1,669 | 1,631 | 1,657 | 318,400 | 32,500 | 99% | ▼ | 7717 | 0 | 0 | 97% | 28% |
| 20260519 | 1,655 | 1,685 | 1,642 | 1,682 | 285,900 | -116,400 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 30% |
| 20260511 | 1,757 | 1,805 | 1,705 | 1,705 | 1,515,500 | 1,409,400 | 107% | ▲▲ | 1111 | 40 | 0 | 100% | 31% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-01 | 8005 | Barclays Capital Securities Ltd | 188,132 | 1% | ▲ | |
| 2026-05-15 | 8005 | Nomura International plc | 432,022 | 1% | ▲ | 43,107 |
| 2026-05-25 | 8005 | Nomura International plc | 245,721 | 1% | ▲ | 19,215 |
| 2026-05-26 | 8005 | Nomura International plc | 217,098 | 1% | ▼ | -28,623 |
| 2026-05-18 | 8005 | Nomura International plc | 337,701 | 1% | ▼ | -94,321 |
| 2026-05-12 | 8005 | Nomura International plc | 388,915 | 1% | ▲ | 15,450 |
| 2026-05-20 | 8005 | Nomura International plc | 226,506 | 1% | ▼ | -37,354 |
| 2026-05-19 | 8005 | Nomura International plc | 263,860 | 1% | ▼ | -73,841 |
| 2026-05-11 | 8005 | Barclays Capital Securities Ltd | 68,932 | 0% | ▼ | -119,200 |
| 2026-05-11 | 8005 | Nomura International plc | 373,465 | 1% | ▼ | -13,316 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 67,300 | 13,700 | 34,000 | 3,100 | 33,300 | 10,600 |
| 2026-05-15 | 357,300 | 20,300 | 182,200 | 700 | 175,100 | 19,600 |
| 2026-05-22 | 354,300 | 13,700 | 187,500 | 600 | 166,800 | 13,100 |
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） |