[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:287億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251205 | 1,392 | 1,394 | 1,383 | 1,389 | 28,700 | 0 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251204 | 1,375 | 1,384 | 1,375 | 1,383 | 28,700 | -12,500 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20251128 | 1,402 | 1,407 | 1,397 | 1,407 | 29,900 | -17,700 | 100% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251202 | 1,392 | 1,397 | 1,380 | 1,380 | 35,200 | -5,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251209 | 1,407 | 1,407 | 1,394 | 1,401 | 35,500 | -16,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 3% |
| 20251113 | 1,382 | 1,382 | 1,368 | 1,375 | 36,300 | -23,000 | 100% | -- | 2225 | 0 | 0 | 97% | 5% |
| 20251201 | 1,406 | 1,407 | 1,387 | 1,395 | 40,900 | 11,000 | 99% | ▼ | 4717 | 0 | 0 | 99% | 6% |
| 20251203 | 1,380 | 1,385 | 1,374 | 1,375 | 41,200 | 6,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251110 | 1,348 | 1,361 | 1,341 | 1,359 | 41,400 | -18,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20251210 | 1,408 | 1,413 | 1,405 | 1,409 | 44,200 | 0% | -- | 0 | % | % | |||
| 20251127 | 1,400 | 1,404 | 1,390 | 1,402 | 47,600 | -7,900 | 100% | -- | 2225 | 0 | 0 | 100% | 7% |
| 20251125 | 1,410 | 1,410 | 1,382 | 1,389 | 51,500 | -23,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20251208 | 1,390 | 1,409 | 1,390 | 1,408 | 51,800 | 23,100 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 4% |
| 20251114 | 1,375 | 1,389 | 1,371 | 1,388 | 52,600 | 16,300 | 101% | ▲ | 1171 | 0 | 0 | 98% | 6% |
| 20251120 | 1,377 | 1,383 | 1,364 | 1,369 | 53,200 | -3,200 | 100% | ▲▲ | 2822 | 0 | 0 | 97% | 4% |
| 20251126 | 1,387 | 1,403 | 1,387 | 1,402 | 55,500 | 4,000 | 101% | ▲ | 7171 | 0 | 0 | 100% | 7% |
| 20251119 | 1,370 | 1,381 | 1,366 | 1,368 | 56,400 | -500 | 101% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251118 | 1,366 | 1,372 | 1,358 | 1,359 | 56,900 | -8,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251112 | 1,367 | 1,380 | 1,362 | 1,375 | 59,300 | -4,900 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 96% | 5% |
| 20251111 | 1,360 | 1,364 | 1,352 | 1,364 | 64,200 | 22,800 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 95% | 4% |
| 20251117 | 1,390 | 1,391 | 1,362 | 1,369 | 64,900 | 12,300 | 99% | ▼ | 1717 | 0 | 0 | 97% | 4% |
| 20251121 | 1,364 | 1,405 | 1,364 | 1,404 | 74,500 | 21,300 | 103% | ▲▲▲ | 1471 | 0 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-28 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 307,322 | 1% | ▼ | -11,100 |
| 2025-12-03 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 283,422 | 1% | ▼ | -23,900 |
| 2025-11-25 | 9278 | GOLDMAN SACHS INTERNATIONAL | 166,052 | 1% | ▲ | 19,900 |
| 2025-11-14 | 9278 | GOLDMAN SACHS INTERNATIONAL | 146,152 | 1% | ▲ | 2,600 |
| 2025-11-14 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 384,722 | 2% | ▼ | -11,400 |
| 2025-11-19 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 336,622 | 2% | ▼ | -19,200 |
| 2025-11-18 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 355,822 | 2% | ▼ | -28,900 |
| 2025-11-12 | 9278 | GOLDMAN SACHS INTERNATIONAL | 143,552 | 1% | ▼ | -6,200 |
| 2025-11-11 | 9278 | GOLDMAN SACHS INTERNATIONAL | 149,752 | 1% | ▼ | -28,500 |
| 2025-11-21 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 318,422 | 2% | ▼ | -18,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 62,900 | 26,400 | 22,400 | 3,200 | 40,500 | 23,200 |
| 2025-11-21 | 54,400 | 36,800 | 20,600 | 5,000 | 33,800 | 31,800 |
| 2025-11-28 | 56,700 | 56,300 | 22,600 | 2,300 | 34,100 | 54,000 |
| 2025-12-05 | 57,700 | 59,100 | 19,800 | 1,600 | 37,900 | 57,500 |