[9267]Ｇｅｎｋｙ:【ドラッグストア】北陸・東海に集中出店低価格路線
Yahoo! 【プライム/27小売業】 売上高:1848600 当期純利益:63240 総資産:1139390 時価:1456億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260129 | 4,130 | 4,200 | 4,015 | 4,120 | 161,000 | -106,200 | 100% | ▼▼▼ | 8888 | 24 | 5 | 82% | 0% |
| 20260128 | 4,225 | 4,240 | 4,025 | 4,135 | 267,200 | -3,900 | 96% | ▼▼ | 8888 | 0 | 7 | 82% | 0% |
| 20260114 | 4,380 | 4,400 | 4,360 | 4,385 | 96,300 | -48,900 | 99% | ▼▼▼▼▼▼▼▼ | 8288 | 24 | 5 | 84% | 0% |
| 20260116 | 4,345 | 4,355 | 4,220 | 4,300 | 121,100 | 11,600 | 99% | ▼▼▼▼▼▼▼▼▼▼ | 7747 | 24 | 3 | 84% | 0% |
| 20260115 | 4,345 | 4,395 | 4,310 | 4,365 | 109,500 | 13,200 | 100% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 4 | 84% | 0% |
| 20260130 | 4,135 | 4,240 | 4,125 | 4,215 | 132,700 | -28,300 | 102% | ▲ | 2222 | 0 | 4 | 85% | 2% |
| 20260113 | 4,470 | 4,480 | 4,350 | 4,415 | 145,200 | -35,900 | 99% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 85% | 0% |
| 20260127 | 4,435 | 4,435 | 4,235 | 4,295 | 271,100 | 109,400 | 95% | ▼ | 7777 | 0 | 12 | 85% | 0% |
| 20260202 | 4,235 | 4,300 | 4,230 | 4,265 | 126,400 | -6,300 | 101% | ▲▲ | 2222 | 51 | 4 | 86% | 4% |
| 20260119 | 4,350 | 4,615 | 4,345 | 4,540 | 279,300 | 158,200 | 106% | ▲ | 1111 | 0 | 2 | 88% | 6% |
| 20260123 | 4,620 | 4,645 | 4,475 | 4,485 | 209,900 | 108,500 | 97% | ▼▼▼ | 7777 | 24 | 0 | 88% | 4% |
| 20260126 | 4,525 | 4,665 | 4,475 | 4,500 | 161,700 | -48,200 | 100% | ▲ | 2582 | 0 | 0 | 89% | 5% |
| 20260203 | 4,250 | 4,350 | 4,240 | 4,320 | 146,700 | 20,300 | 101% | ▲▲▲ | 1111 | 40 | 3 | 89% | 5% |
| 20260122 | 4,625 | 4,660 | 4,545 | 4,610 | 101,400 | -62,700 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 7% |
| 20260204 | 4,300 | 4,435 | 4,295 | 4,370 | 87,300 | -59,400 | 101% | ▲▲▲▲ | 2222 | 51 | 5 | 90% | 6% |
| 20260121 | 4,700 | 4,810 | 4,610 | 4,665 | 164,100 | -19,900 | 100% | ▼ | 2228 | 0 | 0 | 91% | 8% |
| 20260120 | 4,575 | 4,715 | 4,510 | 4,680 | 184,000 | -95,300 | 103% | ▲▲ | 2222 | 0 | 0 | 91% | 9% |
| 20260205 | 4,460 | 4,525 | 4,425 | 4,470 | 59,200 | -28,100 | 102% | ▲▲▲▲▲ | 2222 | 51 | 5 | 96% | 8% |
| 20260206 | 4,425 | 4,495 | 4,410 | 4,480 | 64,300 | 5,100 | 100% | ▲▲▲▲▲▲ | 7771 | 51 | 4 | 96% | 9% |
| 20260209 | 4,500 | 4,520 | 4,465 | 4,510 | 61,500 | -2,800 | 101% | ▲▲▲▲▲▲▲ | 2222 | 51 | 0 | 96% | 9% |
| 20260210 | 4,505 | 4,690 | 4,505 | 4,630 | 76,400 | 14,900 | 103% | ▲▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 12% |
| 20260212 | 4,590 | 4,730 | 4,590 | 4,700 | 104,400 | 28,000 | 102% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-22 | 9267 | GOLDMAN SACHS INTERNATIONAL | 323,798 | 1% | ▲ | 21,782 |
| 2026-01-23 | 9267 | MERRILL LYNCH INTERNATIONAL | 165,754 | 1% | ▲ | |
| 2026-01-26 | 9267 | MERRILL LYNCH INTERNATIONAL | 170,554 | 1% | ▲ | 4,800 |
| 2026-01-27 | 9267 | MERRILL LYNCH INTERNATIONAL | 187,354 | 1% | ▲ | 16,800 |
| 2026-01-28 | 9267 | MERRILL LYNCH INTERNATIONAL | 211,854 | 1% | ▲ | 24,500 |
| 2026-01-29 | 9267 | GOLDMAN SACHS INTERNATIONAL | 351,657 | 1% | ▲ | 27,859 |
| 2026-01-29 | 9267 | MERRILL LYNCH INTERNATIONAL | 218,354 | 1% | ▲ | 6,500 |
| 2026-01-30 | 9267 | MERRILL LYNCH INTERNATIONAL | 227,654 | 1% | ▲ | 9,300 |
| 2026-02-02 | 9267 | MERRILL LYNCH INTERNATIONAL | 236,054 | 1% | ▲ | 8,400 |
| 2026-02-03 | 9267 | MERRILL LYNCH INTERNATIONAL | 252,554 | 1% | ▲ | 16,500 |
| 2026-02-04 | 9267 | MERRILL LYNCH INTERNATIONAL | 254,754 | 1% | ▲ | 2,200 |
| 2026-02-06 | 9267 | MERRILL LYNCH INTERNATIONAL | 257,954 | 1% | ▲ | 3,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 57,700 | 19,800 | 19,100 | 6,700 | 38,600 | 13,100 |
| 2026-01-23 | 74,900 | 46,600 | 16,400 | 6,500 | 58,500 | 40,100 |
| 2026-01-30 | 91,800 | 63,200 | 22,500 | 6,800 | 69,300 | 56,400 |
| 2026-02-06 | 61,100 | 67,700 | 18,700 | 6,600 | 42,400 | 61,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-21 15:09 | S100TNBZ | オービス・インベストメント・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| 2024-10-07 15:04 | S100UGQ6 | オービス・インベストメント・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| 2024-10-22 13:16 | S100UK2F | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-11-22 15:49 | S100UTOL | オービス・インベストメント・マネジメント・リミテッド | 大量保有報告書（特例対象株券等） |