[2678]アスクル:【オフィス用品通販】文具プラス系家具なども販売
Yahoo! 【プライム/27小売業】 売上高:4811010 当期純利益:90680 総資産:2277820 時価:1382億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251010 | 1,554 | 1,557 | 1,528 | 1,531 | 214,300 | -25,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 94% | 1% |
| 20251014 | 1,517 | 1,520 | 1,491 | 1,494 | 320,300 | 106,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251015 | 1,494 | 1,505 | 1,491 | 1,505 | 178,400 | -141,900 | 101% | ▲ | 8582 | 0 | 0 | 92% | 1% |
| 20251016 | 1,505 | 1,509 | 1,485 | 1,488 | 162,700 | -15,700 | 99% | ▼ | 2828 | 0 | 0 | 91% | 0% |
| 20251017 | 1,482 | 1,484 | 1,466 | 1,476 | 201,600 | 38,900 | 99% | ▼▼ | 7777 | 51 | 0 | 90% | 0% |
| 20251020 | 1,388 | 1,434 | 1,387 | 1,400 | 2,678,500 | 2,476,900 | 95% | ▼▼▼ | 7777 | 24 | 3 | 86% | 0% |
| 20251021 | 1,428 | 1,450 | 1,416 | 1,438 | 1,690,200 | -988,300 | 103% | ▲ | 2222 | 0 | 0 | 88% | 3% |
| 20251022 | 1,447 | 1,482 | 1,442 | 1,473 | 1,037,200 | -653,000 | 102% | ▲▲ | 2222 | 0 | 0 | 92% | 5% |
| 20251023 | 1,475 | 1,477 | 1,450 | 1,468 | 572,100 | -465,100 | 100% | ▼ | 8228 | 0 | 0 | 92% | 5% |
| 20251024 | 1,468 | 1,473 | 1,452 | 1,456 | 494,700 | -77,400 | 99% | ▼▼ | 8288 | 0 | 0 | 92% | 4% |
| 20251027 | 1,456 | 1,464 | 1,444 | 1,450 | 581,600 | 86,900 | 100% | ▼▼▼ | 7777 | 24 | 0 | 91% | 4% |
| 20251028 | 1,446 | 1,449 | 1,419 | 1,420 | 606,000 | 24,400 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 1% |
| 20251029 | 1,423 | 1,423 | 1,404 | 1,409 | 518,200 | -87,800 | 99% | ▼▼▼▼▼ | 8888 | 51 | 0 | 89% | 1% |
| 20251030 | 1,403 | 1,423 | 1,403 | 1,410 | 834,400 | 316,200 | 100% | ▲ | 4771 | 0 | 0 | 89% | 1% |
| 20251031 | 1,406 | 1,421 | 1,395 | 1,404 | 834,100 | -300 | 100% | ▼ | 8828 | 0 | 0 | 88% | 0% |
| 20251104 | 1,400 | 1,428 | 1,390 | 1,409 | 863,600 | 29,500 | 100% | ▲ | 1771 | 0 | 0 | 89% | 1% |
| 20251105 | 1,400 | 1,408 | 1,395 | 1,395 | 690,800 | -172,800 | 99% | ▼ | 8258 | 0 | 0 | 88% | 0% |
| 20251106 | 1,390 | 1,420 | 1,387 | 1,420 | 847,400 | 156,600 | 102% | ▲ | 1771 | 0 | 0 | 90% | 2% |
| 20251107 | 1,430 | 1,456 | 1,428 | 1,450 | 921,900 | 74,500 | 102% | ▲▲ | 1111 | 40 | 0 | 93% | 4% |
| 20251110 | 1,440 | 1,460 | 1,433 | 1,459 | 784,400 | -137,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-04 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,267,303 | 1% | ▲ | 51,300 |
| 2025-10-31 | 2678 | GOLDMAN SACHS INTERNATIONAL | 1,216,003 | 1% | ▲ | 219,470 |
| 2025-10-30 | 2678 | GOLDMAN SACHS INTERNATIONAL | 996,533 | 1% | ▲ | 276,200 |
| 2025-10-23 | 2678 | GOLDMAN SACHS INTERNATIONAL | 720,333 | 1% | ▲ | 56,600 |
| 2025-10-20 | 2678 | GOLDMAN SACHS INTERNATIONAL | 663,733 | 1% | ▲ | 188,975 |
| 2025-10-15 | 2678 | GOLDMAN SACHS INTERNATIONAL | 474,758 | 1% | ▲ | 92,259 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 392,800 | 717,800 | 172,200 | 370,800 | 220,600 | 347,000 |
| 2025-10-24 | 370,600 | 545,800 | 177,000 | 177,800 | 193,600 | 368,000 |
| 2025-10-17 | 164,100 | 140,500 | 74,100 | 98,700 | 90,000 | 41,800 |
| 2025-10-10 | 148,600 | 116,300 | 58,900 | 73,500 | 89,700 | 42,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-05-22 09:52 | S100VS8F | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-05-20 12:57 | S100VRYQ | ウエリントン・マネージメント・カンパニー・エルエルピー | 大量保有報告書（特例対象株券等） |
| 2025-04-22 13:00 | S100VN22 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-03-24 11:08 | S100VFAO | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-01-10 10:44 | S100V1FZ | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-06-07 10:32 | S100TKQU | プラス株式会社 | 変更報告書 |