[9948]アークス:【食品スーパー北海道最大】グループ各社で全道・東北に展開
Yahoo! 【プライム/27小売業】 売上高:6082840 当期純利益:110630 総資産:2826620 時価:1948億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 3,190 | 3,195 | 3,155 | 3,195 | 66,800 | -11,200 | 100% | ▲▲▲ | 2222 | 0 | 12 | 98% | 6% |
| 20251111 | 3,200 | 3,210 | 3,150 | 3,190 | 92,200 | 25,400 | 100% | ▼ | 1717 | 0 | 11 | 98% | 6% |
| 20251112 | 3,190 | 3,265 | 3,185 | 3,240 | 91,300 | -900 | 102% | ▲ | 2282 | 0 | 10 | 99% | 5% |
| 20251113 | 3,250 | 3,270 | 3,245 | 3,260 | 55,500 | -35,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251114 | 3,260 | 3,320 | 3,240 | 3,310 | 106,300 | 50,800 | 102% | ▲▲▲ | 1711 | 0 | 0 | 100% | 7% |
| 20251117 | 3,310 | 3,320 | 3,275 | 3,310 | 82,700 | -23,600 | 100% | -- | 5225 | 0 | 0 | 100% | 7% |
| 20251118 | 3,310 | 3,335 | 3,270 | 3,280 | 71,600 | -11,100 | 99% | ▼ | 2858 | 0 | 0 | 99% | 6% |
| 20251119 | 3,280 | 3,310 | 3,255 | 3,270 | 90,000 | 18,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 6% |
| 20251120 | 3,270 | 3,330 | 3,260 | 3,310 | 79,300 | -10,700 | 101% | ▲ | 2282 | 0 | 0 | 100% | 7% |
| 20251121 | 3,340 | 3,365 | 3,320 | 3,345 | 145,000 | 65,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20251125 | 3,345 | 3,360 | 3,325 | 3,345 | 78,600 | -66,400 | 100% | -- | 8225 | 0 | 0 | 100% | 9% |
| 20251126 | 3,380 | 3,385 | 3,345 | 3,370 | 66,200 | -12,400 | 101% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251127 | 3,380 | 3,390 | 3,340 | 3,360 | 62,700 | -3,500 | 100% | ▼ | 2858 | 0 | 0 | 100% | 9% |
| 20251128 | 3,355 | 3,375 | 3,340 | 3,360 | 77,800 | 15,100 | 100% | -- | 7474 | 0 | 0 | 100% | 8% |
| 20251201 | 3,370 | 3,370 | 3,325 | 3,345 | 100,300 | 22,500 | 100% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 20251202 | 3,330 | 3,335 | 3,305 | 3,330 | 66,600 | -33,700 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
| 20251203 | 3,320 | 3,320 | 3,255 | 3,265 | 90,700 | 24,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20251204 | 3,270 | 3,315 | 3,265 | 3,300 | 106,100 | 15,400 | 101% | ▲ | 7171 | 0 | 0 | 98% | 5% |
| 20251205 | 3,255 | 3,290 | 3,250 | 3,260 | 121,400 | 15,300 | 99% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251208 | 3,260 | 3,330 | 3,260 | 3,320 | 74,200 | -47,200 | 102% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251209 | 3,320 | 3,335 | 3,280 | 3,335 | 79,700 | 5,500 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251210 | 3,340 | 3,345 | 3,310 | 3,315 | 76,600 | -3,100 | 99% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20251211 | 3,335 | 3,340 | 3,305 | 3,315 | 54,300 | -22,300 | 100% | -- | 8885 | 0 | 0 | 98% | 2% |
| 20251212 | 3,350 | 3,380 | 3,340 | 3,380 | 96,000 | 41,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 4% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 10,300 | 5,600 | 700 | 2,400 | 9,600 | 3,200 |
| 2025-11-28 | 8,500 | 5,200 | 500 | 2,300 | 8,000 | 2,900 |
| 2025-11-21 | 9,800 | 4,500 | 1,100 | 1,900 | 8,700 | 2,600 |
| 2025-11-14 | 11,400 | 5,400 | 1,500 | 1,900 | 9,900 | 3,500 |