[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/小売業】 売上高:8018110 当期純利益:307500 総資産:4440070 時価:5535億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250730 | 4,416 | 4,460 | 4,412 | 4,458 | 187,000 | 10,400 | 101% | ▲ | 1771 | 51 | 6 | 96% | 1% |
| 20250827 | 4,698 | 4,714 | 4,650 | 4,652 | 261,100 | 57,200 | 99% | ▼▼▼▼ | 7777 | 51 | 0 | 96% | 4% |
| 20250826 | 4,739 | 4,743 | 4,705 | 4,713 | 203,900 | -92,900 | 99% | ▼▼▼ | 8288 | 51 | 0 | 97% | 6% |
| 20250808 | 4,750 | 4,814 | 4,732 | 4,796 | 336,600 | 6,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250731 | 4,489 | 4,515 | 4,439 | 4,482 | 353,300 | 166,300 | 101% | ▲▲ | 1111 | 40 | 6 | 96% | 1% |
| 20250729 | 4,442 | 4,452 | 4,418 | 4,428 | 176,600 | -83,000 | 100% | ▼▼▼ | 8888 | 24 | 8 | 95% | 0% |
| 20250828 | 4,650 | 4,673 | 4,605 | 4,639 | 224,200 | -36,900 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 96% | 4% |
| 20250814 | 4,633 | 4,642 | 4,555 | 4,589 | 622,100 | 65,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 4% |
| 20250806 | 4,560 | 4,650 | 4,559 | 4,644 | 376,500 | 191,600 | 101% | ▲ | 1171 | 10 | 3 | 100% | 5% |
| 20250807 | 4,697 | 4,803 | 4,697 | 4,755 | 330,000 | -46,500 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250812 | 4,794 | 4,794 | 4,691 | 4,728 | 366,000 | 29,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 20250813 | 4,701 | 4,706 | 4,631 | 4,690 | 557,100 | 191,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250805 | 4,579 | 4,617 | 4,557 | 4,585 | 184,900 | -46,600 | 100% | ▼ | 8828 | 0 | 8 | 99% | 4% |
| 20250815 | 4,659 | 4,848 | 4,625 | 4,820 | 1,054,800 | 432,700 | 105% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250818 | 4,803 | 4,823 | 4,699 | 4,717 | 531,100 | -523,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20250819 | 4,700 | 4,830 | 4,677 | 4,812 | 530,400 | -700 | 102% | ▲ | 2882 | 0 | 0 | 100% | 9% |
| 20250820 | 4,828 | 4,877 | 4,795 | 4,839 | 349,800 | -180,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250821 | 4,858 | 4,860 | 4,785 | 4,841 | 208,700 | -141,100 | 100% | ▲▲▲ | 8822 | 0 | 0 | 100% | 9% |
| 20250822 | 4,860 | 4,883 | 4,797 | 4,806 | 283,300 | 74,600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 9% |
| 20250825 | 4,760 | 4,779 | 4,692 | 4,739 | 296,800 | 13,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20250804 | 4,559 | 4,619 | 4,558 | 4,588 | 231,500 | -10,200 | 101% | ▲▲▲▲ | 2222 | 0 | 5 | 99% | 4% |
| 20250801 | 4,530 | 4,563 | 4,494 | 4,555 | 241,700 | -111,600 | 102% | ▲▲▲ | 2222 | 0 | 6 | 98% | 3% |
| 20250728 | 4,550 | 4,560 | 4,428 | 4,441 | 259,600 | 300 | 97% | ▼▼ | 7777 | 0 | 10 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 70,400 | 11,400 | 30,300 | 7,600 | 40,100 | 3,800 |
| 2025-08-08 | 39,300 | 12,900 | 9,200 | 7,600 | 30,100 | 5,300 |
| 2025-08-15 | 59,100 | 15,300 | 14,800 | 7,900 | 44,300 | 7,400 |
| 2025-08-22 | 41,700 | 13,600 | 18,000 | 7,100 | 23,700 | 6,500 |
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） |