[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:4757億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260224 | 4,208 | 4,302 | 4,192 | 4,264 | 707,800 | 365,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 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% |
| 20260302 | 4,245 | 4,310 | 4,223 | 4,240 | 693,800 | 99,500 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20260227 | 4,198 | 4,222 | 4,172 | 4,222 | 594,300 | 292,900 | 101% | ▲ | 1771 | 0 | 0 | 99% | 3% |
| 20260218 | 4,200 | 4,212 | 4,164 | 4,191 | 318,000 | 83,800 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260225 | 4,285 | 4,286 | 4,212 | 4,212 | 405,500 | -302,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20260204 | 4,155 | 4,207 | 4,135 | 4,184 | 231,100 | -55,900 | 100% | ▲▲▲▲ | 2282 | 51 | 0 | 98% | 2% |
| 20260203 | 4,156 | 4,176 | 4,132 | 4,175 | 287,000 | -15,800 | 101% | ▲▲▲ | 8282 | 51 | 0 | 97% | 2% |
| 20260220 | 4,145 | 4,171 | 4,116 | 4,160 | 342,000 | 109,700 | 100% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 20260226 | 4,201 | 4,206 | 4,177 | 4,185 | 301,400 | -104,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260219 | 4,170 | 4,187 | 4,137 | 4,145 | 232,300 | -85,700 | 99% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260217 | 4,161 | 4,188 | 4,126 | 4,144 | 234,200 | -84,800 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 97% | 1% |
| 20260216 | 4,188 | 4,200 | 4,124 | 4,145 | 319,000 | -210,600 | 99% | ▼▼▼ | 2228 | 24 | 0 | 97% | 1% |
| 20260303 | 4,210 | 4,233 | 4,110 | 4,137 | 532,400 | -161,400 | 98% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20260304 | 4,098 | 4,099 | 4,006 | 4,040 | 715,900 | 183,500 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260305 | 4,076 | 4,098 | 4,009 | 4,009 | 539,800 | -176,100 | 99% | ▼▼▼ | 8288 | 24 | 0 | 94% | 0% |
| 20260306 | 3,985 | 4,004 | 3,889 | 3,987 | 673,800 | 134,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 65,400 | 15,800 | 17,800 | 8,600 | 47,600 | 7,200 |
| 2026-02-13 | 72,400 | 22,900 | 22,600 | 11,100 | 49,800 | 11,800 |
| 2026-02-20 | 73,900 | 22,400 | 23,500 | 14,000 | 50,400 | 8,400 |
| 2026-02-27 | 69,500 | 40,600 | 21,500 | 32,900 | 48,000 | 7,700 |
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） |