[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/小売業】 売上高:6082840 当期純利益:110630 総資産:2826620 時価:1758億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 2,989 | 2,998 | 2,978 | 2,989 | 35,200 | -42,800 | 100% | -- | 8285 | 0 | 9 | 96% | 1% |
| 20250728 | 3,010 | 3,020 | 2,975 | 2,989 | 78,000 | 38,800 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20250730 | 2,982 | 3,025 | 2,982 | 3,015 | 43,500 | 8,300 | 101% | ▲ | 1171 | 0 | 8 | 97% | 2% |
| 20250731 | 3,035 | 3,040 | 3,020 | 3,035 | 61,500 | 18,000 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250828 | 3,060 | 3,080 | 3,050 | 3,050 | 37,300 | -26,900 | 98% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250815 | 3,080 | 3,080 | 3,035 | 3,055 | 40,500 | 8,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20250805 | 3,085 | 3,090 | 3,065 | 3,070 | 33,500 | 1,100 | 100% | ▼▼ | 7117 | 0 | 0 | 99% | 3% |
| 20250818 | 3,035 | 3,080 | 3,035 | 3,075 | 29,600 | -10,900 | 101% | ▲ | 5582 | 0 | 0 | 97% | 3% |
| 20250814 | 3,105 | 3,110 | 3,080 | 3,080 | 32,100 | -4,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250825 | 3,100 | 3,105 | 3,075 | 3,080 | 31,500 | 7,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250826 | 3,080 | 3,105 | 3,075 | 3,080 | 35,600 | 4,100 | 100% | -- | 4474 | 0 | 0 | 98% | 3% |
| 20250804 | 3,080 | 3,095 | 3,055 | 3,085 | 32,400 | -16,300 | 100% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250801 | 3,050 | 3,110 | 3,045 | 3,090 | 48,700 | -12,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250819 | 3,070 | 3,100 | 3,060 | 3,095 | 44,400 | 14,800 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250806 | 3,085 | 3,115 | 3,070 | 3,105 | 39,100 | 5,600 | 101% | ▲ | 1141 | 0 | 0 | 100% | 4% |
| 20250822 | 3,110 | 3,120 | 3,105 | 3,105 | 23,900 | -1,000 | 100% | ▼▼ | 5258 | 0 | 0 | 98% | 4% |
| 20250821 | 3,110 | 3,120 | 3,100 | 3,110 | 24,900 | -12,800 | 99% | ▼ | 8258 | 0 | 0 | 99% | 4% |
| 20250827 | 3,090 | 3,130 | 3,075 | 3,110 | 64,200 | 28,600 | 101% | ▲ | 1411 | 0 | 0 | 99% | 3% |
| 20250807 | 3,100 | 3,150 | 3,100 | 3,120 | 37,100 | -2,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250813 | 3,155 | 3,155 | 3,110 | 3,125 | 36,700 | -15,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20250820 | 3,110 | 3,155 | 3,090 | 3,130 | 37,700 | -6,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250808 | 3,125 | 3,165 | 3,105 | 3,155 | 41,600 | 4,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250812 | 3,145 | 3,160 | 3,105 | 3,155 | 51,900 | 10,300 | 100% | -- | 7414 | 0 | 0 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 9,600 | 14,700 | 2,700 | 2,000 | 6,900 | 12,700 |
| 2025-08-08 | 8,400 | 9,800 | 3,300 | 2,000 | 5,100 | 7,800 |
| 2025-08-15 | 8,600 | 6,100 | 3,600 | 1,900 | 5,000 | 4,200 |
| 2025-08-22 | 9,000 | 6,700 | 3,400 | 2,100 | 5,600 | 4,600 |