[9989]サンドラッグ:【ドラッグストア】首都圏中心に展開東海・近畿などでも拡大中
Yahoo! 【プライム/27小売業】 売上高:8018110 当期純利益:307500 総資産:4440070 時価:4997億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260129 | 4,085 | 4,103 | 4,027 | 4,084 | 299,200 | -38,300 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 94% | 0% |
| 20260116 | 4,161 | 4,172 | 4,085 | 4,116 | 540,700 | 314,300 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260128 | 4,151 | 4,156 | 4,102 | 4,121 | 337,500 | 19,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260202 | 4,180 | 4,181 | 4,116 | 4,143 | 302,800 | -35,400 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 1% |
| 20260130 | 4,084 | 4,122 | 4,064 | 4,120 | 338,200 | 39,000 | 101% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20260114 | 4,185 | 4,240 | 4,185 | 4,204 | 307,100 | -14,200 | 100% | ▼ | 8288 | 0 | 0 | 97% | 0% |
| 20260203 | 4,156 | 4,176 | 4,132 | 4,175 | 287,000 | -15,800 | 101% | ▲▲▲ | 8282 | 51 | 0 | 97% | 2% |
| 20260127 | 4,206 | 4,213 | 4,166 | 4,183 | 317,900 | -32,000 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 2% |
| 20260126 | 4,254 | 4,263 | 4,206 | 4,206 | 349,900 | 52,600 | 99% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260119 | 4,138 | 4,206 | 4,127 | 4,194 | 422,400 | -118,300 | 102% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20260115 | 4,244 | 4,252 | 4,204 | 4,208 | 226,400 | -80,700 | 100% | ▲ | 2222 | 0 | 0 | 97% | 0% |
| 20260113 | 4,221 | 4,243 | 4,181 | 4,208 | 321,300 | -59,800 | 100% | ▲ | 8882 | 0 | 0 | 97% | 0% |
| 20260122 | 4,217 | 4,247 | 4,204 | 4,241 | 372,600 | 42,800 | 100% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20260121 | 4,300 | 4,315 | 4,220 | 4,226 | 329,800 | -60,200 | 99% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20260204 | 4,155 | 4,207 | 4,135 | 4,184 | 231,100 | -55,900 | 100% | ▲▲▲▲ | 2282 | 51 | 0 | 98% | 2% |
| 20260206 | 4,250 | 4,255 | 4,185 | 4,221 | 286,400 | 27,300 | 99% | ▼ | 7177 | 0 | 0 | 98% | 3% |
| 20260212 | 4,238 | 4,254 | 4,187 | 4,189 | 404,900 | 203,600 | 99% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20260213 | 4,160 | 4,197 | 4,083 | 4,188 | 529,600 | 124,700 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260123 | 4,259 | 4,275 | 4,239 | 4,267 | 297,300 | -75,300 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260120 | 4,209 | 4,306 | 4,184 | 4,290 | 390,000 | -32,400 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260205 | 4,254 | 4,266 | 4,175 | 4,252 | 259,100 | 28,000 | 102% | ▲▲▲▲▲ | 1111 | 51 | 0 | 99% | 4% |
| 20260209 | 4,250 | 4,262 | 4,207 | 4,232 | 254,800 | -31,600 | 100% | ▲ | 2252 | 51 | 0 | 99% | 4% |
| 20260210 | 4,230 | 4,264 | 4,220 | 4,236 | 201,300 | -53,500 | 100% | ▲▲ | 2282 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 73,900 | 12,000 | 23,300 | 7,400 | 50,600 | 4,600 |
| 2026-01-23 | 77,000 | 13,300 | 21,000 | 7,800 | 56,000 | 5,500 |
| 2026-01-30 | 78,700 | 14,300 | 23,300 | 7,900 | 55,400 | 6,400 |
| 2026-02-06 | 65,400 | 15,800 | 17,800 | 8,600 | 47,600 | 7,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-13 15:56 | S100TM0X | 株式会社イリュウ商事 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-06-13 16:31 | S100TM4I | 株式会社イリュウ商事 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-10-22 15:09 | S100UKFS | オービス・インベストメント・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| 2025-04-07 15:33 | S100VJV2 | オービス・インベストメント・マネジメント・リミテッド | 変更報告書（特例対象株券等） |