3034--クオールHD-【小売業】【調剤薬局】東北・関東地方が地盤異業種との提携加速
売上高:1800520-当期純利益:48800-総資産:1177790-時価:72553722----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,6041,6091,5841,588106,300-1499%99%93%▼▼100%103%124%98%104%
202503111,5591,5741,5411,562111,700-2698%100%105%▼▼▼102%103%128%96%103%
202503121,5641,5981,5641,59074,70028102%102%67%100%102%129%98%102%
202503131,5911,6081,5851,592113,0002100%100%151%▲▲101%103%135%98%102%
202503141,5801,6051,5801,598119,5006100%101%106%▲▲▲99%101%133%98%102%
202503171,6091,6131,5881,600106,0002100%99%89%▲▲▲▲100%101%141%99%102%
202503181,6111,6321,6001,618113,00018101%100%107%▲▲▲▲▲100%103%140%100%104%
202503191,6191,6491,6171,622137,9004100%100%122%▲▲▲▲▲▲101%106%144%100%104%
202503211,6181,6491,6181,628151,5006100%101%110%▲▲▲▲▲▲▲99%108%143%100%104%
202503241,6381,6381,6161,620183,500-8100%99%121%100%111%144%100%104%
202503251,6341,6661,6261,630158,00010101%100%86%102%113%144%100%104%
202503261,6331,6791,6321,671254,60041103%102%161%▲▲104%113%142%100%107%
202503271,6601,7211,6511,721528,60050103%104%208%▲▲▲100%107%134%100%110%
202503281,7631,7791,7301,766320,60045103%100%61%▲▲▲▲104%109%136%100%113%
202503311,7331,8291,7181,809516,10043102%104%161%▲▲▲▲▲100%104%127%100%116%
202504011,8491,8921,8211,846437,80037102%100%85%▲▲▲▲▲▲103%106%129%100%118%
202504021,8201,8791,7911,871369,70025101%103%84%▲▲▲▲▲▲▲103%109%129%100%120%
202504031,8311,8841,8061,884304,00013101%103%82%▲▲▲▲▲▲▲▲102%111%127%100%121%
202504041,8501,9031,8361,895415,60011101%102%137%▲▲▲▲▲▲▲▲▲104%116%128%100%121%
202504081,8441,9331,8251,926443,60031102%104%107%▲▲▲▲▲▲▲▲▲▲99%111%123%100%123%
202504091,9201,9241,8801,909260,300-1799%99%59%101%115%116%99%122%
202504101,9742,0051,9352,003270,30094105%101%104%103%114%115%100%126%
202504112,0002,0531,9652,053545,90050102%103%202%▲▲104%113%112%100%129%
202504142,0542,1862,0472,135463,00082104%104%85%▲▲▲102%111%109%100%134%
202504152,1002,1362,0872,136388,0001100%102%84%▲▲▲▲106%110%105%100%134%
202504162,1482,2732,1482,272709,000136106%106%183%▲▲▲▲▲102%106%100%100%140%
202504172,2262,2752,1702,263551,600-9100%102%78%102%103%97%100%140%
202504182,2802,3482,2612,329713,40066103%102%129%100%94%95%100%144%
202504212,3262,3632,3152,335527,0006100%100%74%▲▲100%95%95%100%144%
202504222,3442,3782,3172,354663,90019101%100%126%▲▲▲100%97%81%100%144%
202504232,3602,3952,3332,352407,500-2100%100%61%98%105%87%100%141%
202504242,1822,2081,9692,147899,500-20591%98%221%▼▼104%107%90%91%125%
202504252,1132,2362,1042,196396,50049102%104%44%100%99%85%93%124%
202504282,2222,2602,1752,231226,40035102%100%57%▲▲103%100%87%95%123%
202504302,2272,3052,2152,298378,30067103%103%167%▲▲▲98%97%84%98%124%
202505012,3002,3002,2402,257320,600-4198%98%85%100%101%88%96%121%
202505022,2072,2542,1712,196294,200-6197%100%92%▼▼100%87%88%93%117%
202505072,1992,2072,1512,202345,0006100%100%117%100%85%87%94%116%
202505082,2182,2392,1752,218264,90016101%100%77%▲▲101%85%88%94%116%
202505092,2032,2682,2012,221230,2003100%101%87%▲▲▲88%87%89%94%116%
202505122,1712,2721,9051,909825,300-31286%88%359%99%99%101%81%100%
202505131,9091,9291,8631,883379,900-2699%99%46%▼▼100%101%103%80%100%
202505141,8701,8851,8421,878298,900-5100%100%79%▼▼▼99%99%103%80%100%
202505151,8771,8811,8361,861219,800-1799%99%74%▼▼▼▼101%98%103%79%100%
202505161,8631,8991,8351,883201,00022101%101%91%101%97%102%80%101%
202505191,8811,9011,8461,893204,70010101%101%102%▲▲97%94%101%80%102%
202505201,9151,9291,8581,858228,600-3598%97%112%98%99%101%79%100%
202505211,8551,8671,8231,827163,100-3198%98%71%▼▼101%101%103%78%100%
202505221,8181,8601,8161,832129,8005100%101%80%99%106%102%78%100%
202505231,8211,8321,8071,808156,500-2499%99%121%99%106%0%77%100%
202505261,8191,8541,8081,809184,0001100%99%118%101%105%0%79%100%
202505271,8201,8931,8171,841307,50032102%101%167%▲▲99%104%0%80%102%
202505281,8541,8641,8161,842158,9001100%99%52%▲▲▲105%105%0%80%102%
202505291,8421,9391,8341,933397,30091105%105%250%▲▲▲▲101%99%0%84%107%
202505301,8941,9531,8811,910367,000-2399%101%92%100%99%0%85%106%
202506021,9001,9181,8701,904175,500-6100%100%48%▼▼101%98%0%86%105%
202506031,9041,9281,8881,928244,40024101%101%139%97%0%0%87%107%
202506041,9301,9401,8591,864217,600-6497%97%89%101%0%0%84%103%
202506051,8641,8981,8531,878196,70014101%101%90%100%0%0%85%104%
202506061,8661,8781,8571,86587,800-1399%100%45%%%%96%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3010,000274,3001,000113,5009,000160,800
2025-05-2313,700289,10070087,80013,000201,300
2025-05-1615,900254,70070070,10015,200184,600
2025-05-0926,50077,8002,30018,70024,20059,100
2025-05-0229,50078,6004,00016,90025,50061,700
2025-04-2531,30093,9003,20020,50028,10073,400
2025-04-1856,700195,7006,70053,90050,000141,800
2025-04-1135,00090,1005,20030,30029,80059,800
2025-04-0437,50090,8005,90050,60031,60040,200
2025-03-2832,400105,10021,30061,20011,10043,900
2025-03-21408,000105,000402,40060,8005,60044,200
2025-03-14264,300102,000261,00059,2003,30042,800
2025-03-07161,800102,200156,80058,1005,00044,100
2025-02-2853,60099,70051,70054,6001,90045,100
2025-02-2118,800103,30016,50057,0002,30046,300
2025-02-1414,900126,70011,40081,3003,50045,400
2025-02-0711,400230,1009,400173,2002,00056,900
2025-01-316,900220,2005,500174,7001,40045,500
2025-01-244,700208,3004,000175,70070032,600
2025-01-174,400206,5003,400175,3001,00031,200
2025-01-103,600203,7002,500175,4001,10028,300
2024-12-272,700199,6001,100175,5001,60024,100
2024-12-203,600201,600200175,1003,40026,500
2024-12-135,000197,700200175,1004,80022,600
2024-12-063,800197,900100173,3003,70024,600
2024-11-293,200206,800200181,2003,00025,600
2024-11-223,000219,400100181,6002,90037,800
2024-11-152,400224,100100182,1002,30042,000
2024-11-082,900254,200100183,1002,80071,100
2024-11-016,500259,000900182,1005,60076,900
2024-10-253,700254,600800182,0002,90072,600
2024-10-182,700257,100200182,3002,50074,800
2024-10-112,100255,100200183,3001,90071,800
2024-10-042,200256,400100183,7002,10072,700
2024-09-271,900220,700500147,3001,40073,400
2024-09-2015,100231,10012,400147,7002,70083,400
2024-09-136,600230,9005,100146,6001,50084,300
2024-09-063,200240,8002,100155,7001,10085,100
2024-08-302,000535,500600446,2001,40089,300
2024-08-231,600565,700400475,7001,20090,000
2024-08-161,300625,700100536,6001,20089,100
2024-08-091,700616,700100526,2001,60090,500
2024-08-027,100673,900400563,3006,700110,600
2024-07-261,600921,100100816,1001,500105,000
2024-07-191,600916,200200810,2001,400106,000
2024-07-122,1001,570,9004001,461,2001,700109,700
2024-07-051,9001,600,1003001,479,7001,600120,400
2024-06-284,4001,619,4003001,481,7004,100137,700
2024-06-211,6001,592,1001001,437,9001,500154,200
2024-06-145,9001,631,8002001,464,0005,700167,800
2024-06-073,7001,606,2001001,449,8003,600156,400
2024-05-313,2001,626,1002001,452,7003,000173,400
2024-05-244,4001,668,5004001,472,9004,000195,600
2024-05-172,6001,650,9002001,474,6002,400176,300
2024-05-1011,1001,569,4001,7001,509,2009,40060,200
2024-05-023,5001,563,8006001,500,9002,90062,900
2024-04-263,0001,577,7006001,519,6002,40058,100
2024-04-193,3001,614,5006001,548,7002,70065,800
2024-04-123,8001,567,7008001,498,1003,00069,600
2024-04-054,1001,563,2001,2001,495,5002,90067,700
2024-03-2910,5001,554,5005,9001,495,2004,60059,300
2024-03-22320,3001,650,500312,3001,576,7008,00073,800
2024-03-15204,4001,621,000200,3001,551,9004,10069,100
2024-03-08130,1001,629,300126,4001,558,1003,70071,200
2024-03-0139,7001,621,40036,4001,548,0003,30073,400
2024-02-2227,5001,648,40011,3001,547,00016,200101,400
2024-02-1625,6001,632,7009,0001,520,00016,600112,700
2024-02-0925,7001,648,2007,0001,511,00018,700137,200
2024-02-0226,8001,615,5006,3001,532,40020,50083,100
2024-01-2623,8001,609,1005,4001,533,00018,40076,100
2024-01-1922,6001,633,3004,0001,554,00018,60079,300
2024-01-1222,9001,648,9002,7001,568,00020,20080,900

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-04-16 野村證券株式会社194,8520.50%1,1002,1482,2732,1482,272709,000
2025-04-07 野村證券株式会社193,7520.49%-1,0001,7351,8431,7271,804447,000
2025-02-21 野村證券株式会社194,7520.50%5001,5691,5731,5481,55845,600
2024-12-12 野村證券株式会社194,2520.49%-37,5481,4841,4941,4791,48797,600
2024-08-06 GOLDMAN SACHS INTERNATIONAL184,3290.47%-15,4001,2801,3521,2741,340151,400
2024-07-11 GOLDMAN SACHS INTERNATIONAL199,7290.51%21,3001,5251,5301,5061,51360,500
2024-06-18 Citigroup Global Markets Limited193,5000.49%-38,7001,4441,4621,4261,436189,100
2024-06-12 Citigroup Global Markets Limited232,2000.59%-7,4001,4231,4261,4141,415113,400
2024-06-05 Citigroup Global Markets Limited239,6000.61%44,1001,5021,5241,4941,49686,100
2024-05-30 Citigroup Global Markets Limited195,5000.50%1,4401,4501,4191,448111,900
2024-05-15 GOLDMAN SACHS INTERNATIONAL178,4290.45%-36,7001,5181,5391,5071,512336,100
2024-05-13 GOLDMAN SACHS INTERNATIONAL215,1290.55%33,4001,5801,6001,5031,5481,099,000

TDnet更新情報

報告日strtime銘柄タイトル
2025052818:00クオールHD 人事異動に関するお知らせ
2025052818:30クオールHD (訂正・数値データ訂正) 「2025年3月期 決算短信〔日本基準〕(連結)」の一部訂正について
2025050917:55クオールHD 2025年3月期決算説明会資料
2025050915:30クオールHD 2025年3月期 決算短信〔日本基準〕(連結)
2025042515:30クオールHD 役員人事に関するお知らせ
2025040111:30クオールHD 第一三共エスファ株式会社の80%株式取得完了に関するお知らせ
2025020715:30クオールHD 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025020715:30クオールHD 2025年3月期 第3四半期決算説明資料
2024110617:00クオールHD 2025年3月期 第2四半期決算説明資料
2024110115:30クオールHD 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110115:30クオールHD 2025年3月期第2四半期(中間期)連結業績予想と実績との差異及び通期業績予想の修正に関するお知らせ
2024080215:30クオールHD 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080215:30クオールHD 2025年3月期 第1四半期決算説明資料
2024072515:30クオールHD 報告セグメントの変更に関するお知らせ
2024062815:30クオールHD 支配株主等に関する事項について
2024062715:30クオールHD 代表取締役及び役付取締役の選定に関するお知らせ
2024052116:00クオールHD 2024年3月期決算説明会資料
2024051015:30クオールHD 2024年3月期 決算短信〔日本基準〕(連結)
2024042615:30クオールHD 取締役候補者の一部変更に関するお知らせ
2024032915:30クオールHD 役員人事に関するお知らせ
2024031815:30クオールHD 資金借入(借換)に関するお知らせ
2024031818:30クオールHD (訂正)資金借入(借換)に関するお知らせ
2024020215:30クオールHD 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020215:30クオールHD 2024年3月期第3四半期決算説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VM5N3602025-04-14 16:00クオール株式会社WILL FIELD CAPITAL PTE LTD訂正報告書(大量保有報告書・変更報告書)
S100VJ7M3502025-04-10 09:00クオール株式会社WILL FIELD CAPITAL PTE LTD変更報告書
S100V70V3502025-02-06 11:21クオール株式会社WILL FIELD CAPITAL PTE LTD大量保有報告書

企業サイト更新情報