[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:301億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 1,419 | 1,444 | 1,419 | 1,444 | 56,000 | 18,900 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251215 | 1,401 | 1,409 | 1,392 | 1,403 | 41,100 | -3,200 | 100% | ▲▲ | 8882 | 0 | 10 | 100% | 3% |
| 20251230 | 1,471 | 1,481 | 1,468 | 1,469 | 35,900 | -15,700 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 7% |
| 20251229 | 1,489 | 1,489 | 1,464 | 1,470 | 51,600 | 3,100 | 99% | ▼ | 1717 | 0 | 0 | 99% | 7% |
| 20251226 | 1,467 | 1,488 | 1,467 | 1,488 | 48,500 | 8,300 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251225 | 1,449 | 1,466 | 1,444 | 1,465 | 40,200 | 10,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251224 | 1,442 | 1,448 | 1,440 | 1,442 | 29,600 | -26,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20251222 | 1,414 | 1,417 | 1,402 | 1,416 | 37,100 | -2,500 | 100% | ▲▲▲ | 2822 | 0 | 5 | 100% | 3% |
| 20251219 | 1,405 | 1,415 | 1,405 | 1,410 | 39,600 | -3,900 | 100% | ▲▲ | 2222 | 0 | 6 | 100% | 3% |
| 20251218 | 1,399 | 1,413 | 1,393 | 1,405 | 43,500 | 22,300 | 101% | ▲ | 1111 | 0 | 7 | 100% | 3% |
| 20251217 | 1,397 | 1,397 | 1,387 | 1,390 | 21,200 | -17,900 | 100% | -- | 8885 | 0 | 8 | 99% | 2% |
| 20251216 | 1,400 | 1,403 | 1,389 | 1,390 | 39,100 | -2,000 | 99% | ▼ | 8888 | 0 | 9 | 99% | 2% |
| 20251128 | 1,402 | 1,407 | 1,397 | 1,407 | 29,900 | -17,700 | 100% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251212 | 1,404 | 1,410 | 1,396 | 1,400 | 44,300 | -11,000 | 101% | ▲ | 8282 | 0 | 11 | 99% | 3% |
| 20251211 | 1,410 | 1,412 | 1,385 | 1,391 | 55,300 | 11,100 | 99% | ▼ | 7717 | 0 | 12 | 99% | 2% |
| 20251210 | 1,408 | 1,413 | 1,405 | 1,409 | 44,200 | 8,700 | 101% | ▲ | 1111 | 0 | 13 | 100% | 4% |
| 20251209 | 1,407 | 1,407 | 1,394 | 1,401 | 35,500 | -16,300 | 100% | ▼ | 8228 | 0 | 14 | 100% | 3% |
| 20251208 | 1,390 | 1,409 | 1,390 | 1,408 | 51,800 | 23,100 | 101% | ▲▲▲ | 1171 | 0 | 14 | 100% | 4% |
| 20251205 | 1,392 | 1,394 | 1,383 | 1,389 | 28,700 | 0 | 100% | ▲▲ | 2222 | 0 | 15 | 99% | 4% |
| 20251204 | 1,375 | 1,384 | 1,375 | 1,383 | 28,700 | -12,500 | 101% | ▲ | 8282 | 0 | 14 | 98% | 4% |
| 20251203 | 1,380 | 1,385 | 1,374 | 1,375 | 41,200 | 6,000 | 100% | ▼▼▼ | 7777 | 0 | 17 | 98% | 4% |
| 20251202 | 1,392 | 1,397 | 1,380 | 1,380 | 35,200 | -5,700 | 99% | ▼▼ | 8888 | 0 | 18 | 98% | 5% |
| 20251201 | 1,406 | 1,407 | 1,387 | 1,395 | 40,900 | 11,000 | 99% | ▼ | 4717 | 0 | 20 | 99% | 6% |
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 |
| 2025-12-08 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 262,122 | 1% | ▼ | -21,300 |
| 2025-12-09 | 9278 | GOLDMAN SACHS INTERNATIONAL | 185,541 | 1% | ▲ | 19,489 |
| 2025-12-10 | 9278 | GOLDMAN SACHS INTERNATIONAL | 182,141 | 1% | ▼ | -3,400 |
| 2025-12-11 | 9278 | GOLDMAN SACHS INTERNATIONAL | 185,241 | 1% | ▲ | 3,100 |
| 2025-12-12 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 245,922 | 1% | ▼ | -16,200 |
| 2025-12-15 | 9278 | GOLDMAN SACHS INTERNATIONAL | 183,741 | 1% | ▼ | -1,500 |
| 2025-12-18 | 9278 | GOLDMAN SACHS INTERNATIONAL | 163,641 | 1% | ▼ | -20,100 |
| 2025-12-19 | 9278 | モルガン・スタンレーMUFG証券株式会社 | 221,322 | 1% | ▼ | -24,600 |
| 2025-12-23 | 9278 | GOLDMAN SACHS INTERNATIONAL | 141,241 | 1% | ▼ | -22,400 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 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 |
| 2025-12-12 | 50,200 | 57,100 | 16,500 | 2,100 | 33,700 | 55,000 |
| 2025-12-19 | 48,500 | 53,900 | 15,700 | 2,100 | 32,800 | 51,800 |