[9278]ブックオフＧ:【中古本】中古本首位ブックオフの持株会社
Yahoo! 【プライム/27小売業】 売上高:1192050 当期純利益:21010 総資産:573800 時価:336億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,414 | 1,417 | 1,402 | 1,416 | 37,100 | -2,500 | 100% | ▲▲▲ | 2822 | 0 | 5 | 100% | 3% |
| 20251223 | 1,419 | 1,444 | 1,419 | 1,444 | 56,000 | 18,900 | 102% | ▲▲▲▲ | 1111 | 41 | 9 | 100% | 5% |
| 20251224 | 1,442 | 1,448 | 1,440 | 1,442 | 29,600 | -26,400 | 100% | ▼ | 2228 | 0 | 10 | 100% | 5% |
| 20251225 | 1,449 | 1,466 | 1,444 | 1,465 | 40,200 | 10,600 | 102% | ▲ | 1111 | 0 | 9 | 100% | 7% |
| 20251226 | 1,467 | 1,488 | 1,467 | 1,488 | 48,500 | 8,300 | 102% | ▲▲ | 1111 | 0 | 10 | 100% | 8% |
| 20251229 | 1,489 | 1,489 | 1,464 | 1,470 | 51,600 | 3,100 | 99% | ▼ | 1717 | 0 | 9 | 99% | 7% |
| 20251230 | 1,471 | 1,481 | 1,468 | 1,469 | 35,900 | -15,700 | 100% | ▼▼ | 8288 | 0 | 8 | 99% | 7% |
| 20260105 | 1,479 | 1,485 | 1,464 | 1,472 | 45,600 | 9,700 | 100% | ▲ | 1711 | 0 | 7 | 99% | 6% |
| 20260106 | 1,475 | 1,486 | 1,473 | 1,483 | 40,600 | -5,000 | 101% | ▲▲ | 2282 | 0 | 6 | 100% | 7% |
| 20260107 | 1,475 | 1,490 | 1,473 | 1,490 | 51,800 | 11,200 | 100% | ▲▲▲ | 1441 | 0 | 5 | 100% | 7% |
| 20260108 | 1,490 | 1,506 | 1,488 | 1,504 | 74,600 | 22,800 | 101% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 8% |
| 20260109 | 1,510 | 1,540 | 1,510 | 1,529 | 77,100 | 2,500 | 102% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 10% |
| 20260113 | 1,539 | 1,539 | 1,493 | 1,504 | 107,500 | 30,400 | 98% | ▼ | 7717 | 0 | 2 | 98% | 8% |
| 20260114 | 1,601 | 1,658 | 1,569 | 1,644 | 374,900 | 267,400 | 109% | ▲ | 1111 | 0 | 0 | 100% | 18% |
| 20260115 | 1,640 | 1,679 | 1,625 | 1,654 | 161,700 | -213,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20260116 | 1,642 | 1,660 | 1,596 | 1,638 | 134,600 | -27,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 18% |
| 20260119 | 1,638 | 1,638 | 1,595 | 1,617 | 102,300 | -32,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 16% |
| 20260120 | 1,610 | 1,635 | 1,590 | 1,622 | 102,600 | 300 | 100% | ▲ | 7771 | 0 | 0 | 98% | 15% |
| 20260121 | 1,613 | 1,654 | 1,613 | 1,644 | 123,700 | 21,100 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 17% |
| 20260122 | 1,669 | 1,669 | 1,639 | 1,639 | 50,300 | -73,400 | 100% | ▼ | 2228 | 0 | 0 | 99% | 16% |
| 20260123 | 1,640 | 1,649 | 1,625 | 1,639 | 50,300 | 0 | 100% | -- | 8885 | 0 | 0 | 99% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 100,422 | 0% | ▼ | -14,200 |
| 2026-01-19 | 9278 | GOLDMAN SACHS INTERNATIONAL | 108,541 | 1% | ▲ | |
| 2026-01-19 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 114,622 | 1% | ▼ | -28,000 |
| 2026-01-15 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 142,622 | 1% | ▼ | -16,400 |
| 2026-01-14 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 159,022 | 1% | ▼ | -23,000 |
| 2026-01-14 | 9278 | GOLDMAN SACHS INTERNATIONAL | 95,941 | 0% | ▼ | -12,900 |
| 2026-01-13 | 9278 | GOLDMAN SACHS INTERNATIONAL | 108,841 | 1% | ▲ | 9,400 |
| 2026-01-08 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 182,022 | 1% | ▼ | -19,900 |
| 2026-01-07 | 9278 | GOLDMAN SACHS INTERNATIONAL | 99,441 | 0% | ▼ | -22,400 |
| 2026-01-05 | 9278 | GOLDMAN SACHS INTERNATIONAL | 121,841 | 1% | ▼ | -19,400 |
| 2025-12-26 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 201,922 | 1% | ▼ | -19,400 |
| 2025-12-23 | 9278 | GOLDMAN SACHS INTERNATIONAL | 141,241 | 1% | ▼ | -22,400 |
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 | 41,400 | 56,100 | 19,200 | 5,900 | 22,200 | 50,200 |
| 2026-01-09 | 34,000 | 38,700 | 11,200 | 3,500 | 22,800 | 35,200 |
| 2025-12-26 | 45,500 | 58,200 | 15,500 | 2,200 | 30,000 | 56,000 |