[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:280億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,562 | 1,562 | 1,525 | 1,525 | 60,000 | 11,900 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250930 | 1,526 | 1,526 | 1,502 | 1,506 | 65,100 | 5,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251001 | 1,506 | 1,510 | 1,483 | 1,486 | 54,900 | -10,200 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251002 | 1,484 | 1,484 | 1,459 | 1,468 | 62,700 | 7,800 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251003 | 1,467 | 1,497 | 1,467 | 1,478 | 53,000 | -9,700 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
| 20251006 | 1,505 | 1,507 | 1,479 | 1,492 | 87,400 | 34,400 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 2% |
| 20251007 | 1,500 | 1,510 | 1,491 | 1,503 | 66,500 | -20,900 | 101% | ▲▲▲ | 2282 | 0 | 0 | 95% | 2% |
| 20251008 | 1,508 | 1,527 | 1,504 | 1,506 | 55,800 | -10,700 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251009 | 1,504 | 1,504 | 1,485 | 1,490 | 61,300 | 5,500 | 99% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251010 | 1,479 | 1,479 | 1,453 | 1,461 | 76,300 | 15,000 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251014 | 1,449 | 1,457 | 1,433 | 1,442 | 127,200 | 50,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251015 | 1,400 | 1,436 | 1,400 | 1,428 | 226,900 | 99,700 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251016 | 1,435 | 1,449 | 1,413 | 1,417 | 96,800 | -130,100 | 99% | ▼▼▼▼▼ | 2228 | 24 | 0 | 91% | 0% |
| 20251017 | 1,417 | 1,425 | 1,405 | 1,413 | 75,900 | -20,900 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251020 | 1,421 | 1,426 | 1,408 | 1,411 | 101,500 | 25,600 | 100% | ▼▼▼▼▼▼▼ | 1117 | 24 | 0 | 90% | 0% |
| 20251021 | 1,415 | 1,420 | 1,398 | 1,400 | 105,800 | 4,300 | 99% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20251022 | 1,403 | 1,411 | 1,399 | 1,410 | 84,400 | -21,400 | 101% | ▲ | 8282 | 0 | 0 | 90% | 1% |
| 20251023 | 1,413 | 1,420 | 1,406 | 1,412 | 63,100 | -21,300 | 100% | ▲▲ | 2222 | 0 | 0 | 90% | 1% |
| 20251024 | 1,413 | 1,413 | 1,391 | 1,391 | 88,200 | 25,100 | 99% | ▼ | 7747 | 0 | 0 | 89% | 0% |
| 20251027 | 1,402 | 1,408 | 1,397 | 1,407 | 75,100 | -13,100 | 101% | ▲ | 8282 | 51 | 0 | 92% | 1% |
| 20251028 | 1,407 | 1,407 | 1,363 | 1,367 | 144,300 | 69,200 | 97% | ▼ | 7717 | 0 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 382,222 | 2% | ▲ | 14,400 |
| 2025-10-22 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 367,822 | 2% | ▼ | -6,100 |
| 2025-10-22 | 9278 | GOLDMAN SACHS INTERNATIONAL | 215,252 | 1% | ▼ | -13,700 |
| 2025-10-21 | 9278 | GOLDMAN SACHS INTERNATIONAL | 228,952 | 1% | ▲ | 4,800 |
| 2025-10-21 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 373,922 | 2% | ▲ | 20,100 |
| 2025-10-20 | 9278 | GOLDMAN SACHS INTERNATIONAL | 224,152 | 1% | ▼ | -8,700 |
| 2025-10-17 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 353,822 | 2% | ▲ | 22,500 |
| 2025-10-17 | 9278 | GOLDMAN SACHS INTERNATIONAL | 232,852 | 1% | ▲ | 8,200 |
| 2025-10-16 | 9278 | GOLDMAN SACHS INTERNATIONAL | 224,652 | 1% | ▼ | -11,200 |
| 2025-10-15 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 331,322 | 2% | ▲ | 49,600 |
| 2025-10-15 | 9278 | GOLDMAN SACHS INTERNATIONAL | 235,852 | 1% | ▲ | 28,100 |
| 2025-10-14 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 281,722 | 1% | ▲ | 30,400 |
| 2025-10-10 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 251,322 | 1% | ▲ | 11,800 |
| 2025-10-09 | 9278 | GOLDMAN SACHS INTERNATIONAL | 207,752 | 1% | ▲ | 12,000 |
| 2025-10-07 | 9278 | GOLDMAN SACHS INTERNATIONAL | 195,752 | 1% | ▲ | 25,400 |
| 2025-10-06 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 239,522 | 1% | ▼ | -9,500 |
| 2025-10-03 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 249,022 | 1% | ▲ | 20,300 |
| 2025-09-30 | 9278 | GOLDMAN SACHS INTERNATIONAL | 170,352 | 1% | ▲ | 24,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 44,700 | 26,900 | 14,200 | 1,200 | 30,500 | 25,700 |
| 2025-10-10 | 44,200 | 26,500 | 16,700 | 1,200 | 27,500 | 25,300 |
| 2025-10-03 | 33,000 | 24,200 | 13,200 | 1,200 | 19,800 | 23,000 |