[9842]アークランズ:【ホームセンター】「ムサシ」を展開外食店「かつや」も
Yahoo! 【プライム/27小売業】 売上高:3157270 当期純利益:101260 総資産:3346450 時価:1135億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250919 | 1,900 | 1,908 | 1,881 | 1,891 | 290,400 | 174,200 | 100% | ▼▼▼ | 4777 | 24 | 0 | 99% | 4% |
20250911 | 1,875 | 1,899 | 1,869 | 1,899 | 336,300 | 163,700 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
20251006 | 1,851 | 1,855 | 1,790 | 1,825 | 386,500 | 131,200 | 100% | ▼▼▼▼ | 1717 | 24 | 0 | 93% | 0% |
20250924 | 1,899 | 1,938 | 1,894 | 1,937 | 212,000 | 87,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
20250930 | 1,933 | 1,953 | 1,923 | 1,949 | 191,600 | 51,800 | 101% | ▲ | 7771 | 0 | 0 | 99% | 8% |
20251001 | 1,937 | 1,937 | 1,851 | 1,870 | 240,900 | 49,300 | 96% | ▼ | 7717 | 0 | 0 | 95% | 3% |
20250926 | 1,938 | 1,965 | 1,938 | 1,965 | 226,500 | 48,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 9% |
20251003 | 1,835 | 1,838 | 1,813 | 1,828 | 255,300 | 44,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
20250910 | 1,867 | 1,878 | 1,860 | 1,877 | 172,600 | 36,700 | 101% | ▲▲▲▲▲▲ | 1111 | 40 | 11 | 99% | 4% |
20251008 | 1,812 | 1,825 | 1,791 | 1,791 | 223,700 | 26,300 | 99% | ▼▼▼▼▼▼ | 4777 | 24 | 0 | 91% | 0% |
20251009 | 1,786 | 1,786 | 1,765 | 1,766 | 235,900 | 12,200 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
20250918 | 1,908 | 1,908 | 1,883 | 1,900 | 116,200 | 10,900 | 100% | ▼▼ | 4747 | 0 | 0 | 99% | 5% |
20250909 | 1,863 | 1,875 | 1,856 | 1,867 | 135,900 | -22,900 | 100% | ▲▲▲▲▲ | 2222 | 51 | 12 | 99% | 3% |
20250917 | 1,908 | 1,908 | 1,889 | 1,902 | 105,300 | -23,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 5% |
20251010 | 1,761 | 1,764 | 1,748 | 1,754 | 210,200 | -25,700 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
20251002 | 1,870 | 1,870 | 1,844 | 1,852 | 210,400 | -30,500 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 1% |
20250925 | 1,947 | 1,951 | 1,929 | 1,937 | 178,500 | -33,500 | 100% | -- | 2225 | 0 | 0 | 100% | 7% |
20250912 | 1,904 | 1,914 | 1,894 | 1,903 | 294,300 | -42,000 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
20250929 | 1,964 | 1,964 | 1,933 | 1,933 | 139,800 | -86,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 7% |
20250916 | 1,895 | 1,912 | 1,888 | 1,910 | 128,900 | -165,400 | 100% | ▲▲▲▲▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 6% |
20250922 | 1,892 | 1,899 | 1,881 | 1,899 | 124,200 | -166,200 | 100% | ▲ | 8582 | 51 | 0 | 99% | 5% |
20251007 | 1,816 | 1,825 | 1,801 | 1,811 | 197,400 | -189,100 | 99% | ▼▼▼▼▼ | 8288 | 24 | 0 | 92% | 0% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-09 | 9842 | Barclays Capital Securities Ltd | 566,768 | 1% | ▼ | -65,200 |
2025-09-11 | 9842 | Barclays Capital Securities Ltd | 442,468 | 1% | ▼ | -124,300 |
2025-09-19 | 9842 | Barclays Capital Securities Ltd | 354,868 | 1% | ▼ | -87,600 |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 94,400 | 58,700 | 65,100 | 8,600 | 29,300 | 50,100 |
2025-09-19 | 94,300 | 52,600 | 71,900 | 8,300 | 22,400 | 44,300 |
2025-09-26 | 105,100 | 69,900 | 76,500 | 9,800 | 28,600 | 60,100 |
2025-10-03 | 133,100 | 61,400 | 99,600 | 4,100 | 33,500 | 57,300 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-02-15 15:15 | S100SWFD | 坂本 洋司 | 訂正報告書(大量保有報告書・変更報告書) |
2024-02-15 15:16 | S100SWH4 | 坂本 洋司 | 訂正報告書(大量保有報告書・変更報告書) |
2024-02-15 15:22 | S100SWHZ | 坂本 洋司 | 訂正報告書(大量保有報告書・変更報告書) |
2024-02-15 15:24 | S100SWIM | 坂本 洋司 | 訂正報告書(大量保有報告書・変更報告書) |
2024-02-15 15:25 | S100SWIY | 坂本 洋司 | 訂正報告書(大量保有報告書・変更報告書) |
2024-02-22 13:53 | S100SXQ3 | SMBC日興証券株式会社 | 大量保有報告書(特例対象株券等) |
2024-03-07 11:22 | S100T08C | FMR LLC | 変更報告書(特例対象株券等) |
2024-03-25 11:07 | S100T36Y | FMR LLC | 変更報告書(特例対象株券等) |
2025-02-07 15:18 | S100V7B7 | 三井住友DSアセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
2025-03-07 10:11 | S100VCNM | FMR LLC | 変更報告書(特例対象株券等) |
2025-03-24 10:57 | S100VFAN | FMR LLC | 変更報告書(特例対象株券等) |
2025-09-05 11:38 | S100WMXC | FMR LLC | 変更報告書(特例対象株券等) |
2025-09-22 11:58 | S100WPT2 | FMR LLC | 変更報告書(特例対象株券等) |