3088--マツキヨココ-【小売業】【持ち株会社】ドラッグストアM＆Ａにも積極的

売上高:10616260-当期純利益:546750-総資産:7127800-時価:1327253468----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upv5%s10%s20%sper_pp_15率10率MAX20MIN20
202506232,9262,9512,9132,9361,078,10012100%100%34%▲▲▲▲130099%100%108%98%5%
202506242,9602,9702,9352,9441,008,2008100%99%94%▲▲▲▲▲140098%101%109%98%5%
202506252,9372,9462,8582,8751,238,200-6998%98%123%▼1100102%104%112%97%3%
202506262,8652,9252,8602,9091,211,70034101%102%98%▲9160101%100%108%99%4%
202506272,9502,9962,9392,9721,346,60063102%101%111%▲▲900101%98%108%100%6%
202506302,9532,9952,9422,9681,345,300-4100%101%100%▼80099%100%107%100%6%
202507012,9873,0222,9682,9681,204,9001100%99%90%▲1200100%104%108%100%6%
202507022,9502,9922,9412,9511,239,200-1899%100%103%▼60099%106%109%99%5%
202507032,9232,9372,8962,906943,700-4598%99%76%▼▼500101%108%111%98%4%
202507042,8852,9402,8842,906710,1000100%101%75%--3100102%106%109%98%4%
202507072,9262,9772,9252,9771,077,40071102%102%152%▲30099%101%0%100%6%
202507083,0943,1523,0573,0652,443,70088103%99%227%▲▲000100%101%0%100%10%
202507093,0953,1623,0733,1061,904,90041101%100%78%▲▲▲00099%101%0%100%11%
202507103,1153,1183,0623,0811,263,800-2599%99%66%▼000101%103%0%99%9%
202507113,0963,1473,0843,1131,096,50032101%101%87%▲00099%103%0%100%10%
202507143,1133,1283,0903,091811,800-2299%99%74%▼000100%102%0%99%9%
202507153,1253,1603,0953,115943,20024101%100%116%▲000100%102%0%100%9%
202507163,1363,1753,1213,1451,310,40030101%100%139%▲▲000101%100%0%100%10%
202507173,1633,2103,1593,1951,697,60050102%101%130%▲▲▲00099%0%0%100%11%
202507183,1953,2183,1593,1761,319,900-1999%99%78%▼000101%0%0%99%10%
202507223,1653,2133,1533,1931,079,30017101%101%82%▲00099%0%0%100%11%
202507233,2053,2253,1413,1751,567,000-1899%99%145%▼000%%%99%10%

TDnet更新情報

報告日strtime銘柄タイトル
2025071809:30マツキヨココカラ （訂正）「譲渡制限付株式報酬としての自己株式の処分に関するお知らせ」の一部訂正について
2025071115:30マツキヨココカラ 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2025061315:30マツキヨココカラ 「株式付与ＥＳＯＰ信託」の継続に関するお知らせ
2025061015:30マツキヨココカラ 自己株式の消却完了に関するお知らせ
2025051210:00マツキヨココカラ 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び自己株式の取得終了並びに自己株式の消却に関するお知らせ
2025050916:30マツキヨココカラ 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付け並びに自己株式の消却に関するお知らせ
2025050915:30マツキヨココカラ 2025年３月期 決算短信〔日本基準〕(連結)
2025050915:30マツキヨココカラ 剰余金の配当（増配）及び2026年３月期配当予想並びに株主還元方針の変更に関するお知らせ
2025050915:30マツキヨココカラ 中期経営計画（2026年３月期～2031年３月期）策定に関するお知らせ
2025050915:30マツキヨココカラ 第18回定時株主総会に付議する役員候補者の選任に関するお知らせ
2025021415:30マツキヨココカラ 2025年３月期 第３四半期決算短信〔日本基準〕(連結)
2025021415:30マツキヨココカラ 当社組織変更及び役員人事並びに重要人事異動に関するお知らせ
2024111415:30マツキヨココカラ 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結)
2024091015:00マツキヨココカラ 自己株式の消却完了に関するお知らせ
2024081410:00マツキヨココカラ 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果および自己株式の取得終了ならびに自己株式の消却に関するお知らせ
2024081415:00マツキヨココカラ コミットメント型自己株式取得（FCSR）による自己株式取得のための第三者割当による第７回新株予約権の発行中止に関するお知らせ
2024081316:00マツキヨココカラ 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けならびに自己株式の消却に関するお知らせ
2024081315:00マツキヨココカラ 2025年３月期 第１四半期決算短信〔日本基準〕(連結)
2024080915:00マツキヨココカラ 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024071216:00マツキヨココカラ 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024051715:00マツキヨココカラ 譲渡制限付株式報酬制度の改定に関するお知らせ
2024051310:00マツキヨココカラ 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
2024051016:00マツキヨココカラ 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ
2024051015:00マツキヨココカラ 第17回定時株主総会に付議する役員候補者の選任に関するお知らせ
2024051015:00マツキヨココカラ 当社組織変更及び執行役員人事並びに重要人事異動に関するお知らせ
2024051015:00マツキヨココカラ 2024年３月期 決算短信〔日本基準〕(連結)
2024051015:00マツキヨココカラ 剰余金の配当（増配）及び2025年３月期配当予想並びに株主還元方針の変更に関するお知らせ
2024021415:00マツキヨココカラ 2024年３月期 第３四半期決算短信〔日本基準〕(連結)
2024021415:00マツキヨココカラ 当社役員人事・執行役員人事及び重要人事異動に関するお知らせ
2024011515:00マツキヨココカラ 株主優待の電子化及び選択制の導入に関するお知らせ

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
2025-07-07 野村證券株式会社2,051,7700.50%▲16,3002,9262,9772,9252,9771,077,400
2025-07-04 Barclays Capital Securities Ltd2,774,6080.67%▼-121,0002,8852,9402,8842,906710,100
2025-07-02 Barclays Capital Securities Ltd2,895,6080.70%▲59,4002,9502,9922,9412,9511,239,200
2025-07-01 野村證券株式会社2,035,4700.49%▼-58,7332,9873,0222,9682,9681,204,900
2025-06-30 Barclays Capital Securities Ltd2,836,2080.69%▼-113,0942,9532,9952,9422,9681,345,300
2025-06-25 Barclays Capital Securities Ltd2,949,3020.71%▲158,8002,9372,9462,8582,8751,238,200
2025-06-20 Barclays Capital Securities Ltd2,790,5020.68%▲365,3252,8842,9722,8792,9243,217,100
2025-06-20 野村證券株式会社2,094,2030.51%▲47,3012,8842,9722,8792,9243,217,100
2025-06-19 野村證券株式会社2,046,9020.49%▼1,272,4802,8412,8672,8262,865968,000
2025-06-18 Barclays Capital Securities Ltd2,425,1770.59%▼-44,7002,8522,8772,8322,8491,044,800
2025-06-17 Barclays Capital Securities Ltd2,469,8770.60%▲17,5002,8422,8552,8072,827943,400
2025-06-12 Barclays Capital Securities Ltd2,452,3770.59%▼-10,0002,8002,8422,7962,8231,154,600
2025-06-11 Barclays Capital Securities Ltd2,462,3770.60%▲321,2702,8372,8412,7822,7971,208,900
2025-06-03 Barclays Capital Securities Ltd2,141,1070.51%▲84,8002,9542,9582,9162,9421,135,200
2025-06-03 GOLDMAN SACHS INTERNATIONAL1,932,5040.46%▼-229,3462,9542,9582,9162,9421,135,200
2025-06-02 Barclays Capital Securities Ltd2,056,3070.49%▼-24,0682,9292,9472,9142,9471,017,300
2025-05-26 GOLDMAN SACHS INTERNATIONAL2,161,8500.52%▲83,5053,0333,0592,9753,0051,998,300
2025-05-23 Barclays Capital Securities Ltd2,080,3750.50%▲39,1002,9352,9702,9282,9481,037,200
2025-05-19 Barclays Capital Securities Ltd2,041,2750.49%▼-292,5002,9102,9502,8982,9141,004,700
2025-05-14 GOLDMAN SACHS INTERNATIONAL2,078,3450.49%▼-91,3092,8882,9072,8472,9071,546,900
2025-05-13 GOLDMAN SACHS INTERNATIONAL2,169,6540.52%▲173,4132,9632,9732,8792,8902,239,200
2025-05-12 Barclays Capital Securities Ltd2,333,7750.56%▼-191,7222,8422,9922,7952,9744,402,900
2025-05-08 GOLDMAN SACHS INTERNATIONAL1,996,2410.48%▼-174,0602,6632,7002,6492,6871,185,500
2025-05-02 Barclays Capital Securities Ltd2,525,4970.60%▲114,6002,6232,6502,6162,639961,000
2025-04-24 Barclays Capital Securities Ltd2,410,8970.57%▼-471,8802,6502,6682,5232,5362,707,200
2025-04-23 GOLDMAN SACHS INTERNATIONAL2,170,3010.52%▲2,6642,6942,6272,6942,057,100
2025-04-16 Barclays Capital Securities Ltd2,882,7770.69%▼-431,5002,5202,5952,5142,5861,794,500
2025-04-07 Barclays Capital Securities Ltd3,314,2770.79%▲814,6092,3572,4232,3012,3702,795,000
2025-03-18 GOLDMAN SACHS INTERNATIONAL1,836,4720.44%▼-298,0002,3812,4142,3742,3741,625,400
2025-03-17 GOLDMAN SACHS INTERNATIONAL2,134,4720.51%▲232,4382,4122,4172,3712,3791,472,400
2025-03-14 Barclays Capital Securities Ltd2,499,6680.60%▲228,9002,3272,4122,3272,3992,406,100
2025-03-12 Barclays Capital Securities Ltd2,270,7680.54%▲301,0002,3232,3462,2812,3121,681,300
2025-03-12 GOLDMAN SACHS INTERNATIONAL1,902,0340.45%▼-186,0562,3232,3462,2812,3121,681,300
2025-03-11 GOLDMAN SACHS INTERNATIONAL2,088,0900.50%▲102,0492,3202,3542,2932,3231,838,600
2025-03-07 GOLDMAN SACHS INTERNATIONAL1,986,0410.47%▼-126,8382,3292,3422,2812,2811,256,500
2025-03-04 Barclays Capital Securities Ltd1,969,7680.47%▼-501,0002,3072,3402,2902,3251,232,700
2025-02-25 Barclays Capital Securities Ltd2,470,7680.59%▼-431,0602,3342,4002,3172,4001,582,400
2025-02-20 GOLDMAN SACHS INTERNATIONAL2,112,8790.50%▲2,3402,3692,3102,3431,803,200
2025-02-19 Barclays Capital Securities Ltd2,901,8280.69%▼-23,5002,2502,3372,2402,3231,706,400
2025-02-18 Barclays Capital Securities Ltd2,925,3280.70%▲2,2992,3252,2392,2421,785,900
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.399,1000.09%▼-2,091,5282,2992,3252,2392,2421,785,900
2025-01-08 GOLDMAN SACHS INTERNATIONAL2,073,8620.49%▼-147,0992,3002,3122,2832,2951,267,300
2024-12-27 GOLDMAN SACHS INTERNATIONAL2,220,9610.53%▲200,3402,3102,3332,2912,3321,237,400
2024-12-26 GOLDMAN SACHS INTERNATIONAL2,020,6210.48%▼-879,8232,2072,3152,2062,3081,941,500
2024-12-17 GOLDMAN SACHS INTERNATIONAL2,900,4440.69%▼-387,8182,1402,2122,1372,1821,481,500
2024-12-17 Integrated Core Strategies (Asia) Pte. Ltd.2,490,6280.59%▼-204,6872,1402,2122,1372,1821,481,500
2024-12-12 GOLDMAN SACHS INTERNATIONAL3,288,2620.79%▼-425,7732,2442,2502,2122,2371,636,000
2024-12-06 Integrated Core Strategies (Asia) Pte. Ltd.2,695,3150.64%▼-386,2582,2212,2702,2162,2701,171,000
2024-12-02 Integrated Core Strategies (Asia) Pte. Ltd.3,081,5730.74%▼-392,4552,1002,1322,0912,1251,012,700
2024-11-29 GOLDMAN SACHS INTERNATIONAL3,714,0350.89%▼-35,0002,0842,1072,0802,099848,400
2024-11-28 GOLDMAN SACHS INTERNATIONAL3,749,0350.90%▲356,2602,1172,1202,0912,105717,800
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.3,474,0280.83%▼-311,3892,0712,1382,0702,1313,716,100
2024-11-21 Integrated Core Strategies (Asia) Pte. Ltd.3,785,4170.91%▲422,6002,0752,0902,0222,0231,368,600
2024-11-19 Integrated Core Strategies (Asia) Pte. Ltd.3,362,8170.80%▲91,3102,1282,1562,0942,0941,318,800
2024-11-15 GOLDMAN SACHS INTERNATIONAL3,392,7750.81%▲106,6272,1582,2092,1182,1182,571,700
2024-11-07 GOLDMAN SACHS INTERNATIONAL3,286,1480.79%▼-439,8472,0882,1122,0792,0871,402,400
2024-11-07 Integrated Core Strategies (Asia) Pte. Ltd.3,271,5070.78%▼-215,0172,0882,1122,0792,0871,402,400
2024-11-06 GOLDMAN SACHS INTERNATIONAL3,725,9950.89%▼-266,4812,0822,1002,0592,0601,316,800
2024-10-30 GOLDMAN SACHS INTERNATIONAL3,992,4760.96%▼-286,3272,0612,0762,0492,0583,229,300
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.3,486,5240.83%▼-983,7722,0612,0762,0492,0583,229,300
2024-10-22 GOLDMAN SACHS INTERNATIONAL4,278,8031.02%▲386,2642,0992,1292,0752,1231,961,200
2024-10-18 Integrated Core Strategies (Asia) Pte. Ltd.4,470,2961.07%▼-104,0102,1302,1532,1192,1201,264,200
2024-10-17 Integrated Core Strategies (Asia) Pte. Ltd.4,574,3061.10%▲13,8082,1782,1892,1322,1331,737,200
2024-10-16 GOLDMAN SACHS INTERNATIONAL3,892,5390.93%▲481,5082,2072,2102,1332,1553,553,000
2024-10-15 Integrated Core Strategies (Asia) Pte. Ltd.4,560,4981.09%▼-406,5742,2642,2852,2552,2571,174,500
2024-10-08 GOLDMAN SACHS INTERNATIONAL3,411,0310.82%▼-386,7572,3172,3212,2612,2711,294,900
2024-10-02 GOLDMAN SACHS INTERNATIONAL3,797,7880.91%▼-449,5012,3302,3502,2762,2781,821,600
2024-10-01 GOLDMAN SACHS INTERNATIONAL4,247,2891.02%▲454,5782,3562,3842,3452,3591,279,000
2024-10-01 Integrated Core Strategies (Asia) Pte. Ltd.4,967,0721.19%▼-413,2002,3562,3842,3452,3591,279,000
2024-09-27 GOLDMAN SACHS INTERNATIONAL3,792,7110.91%▲55,1352,3682,4222,3502,4182,181,200
2024-09-26 Integrated Core Strategies (Asia) Pte. Ltd.5,380,2721.29%▼-60,6912,2942,3762,2932,3752,847,900
2024-09-19 Integrated Core Strategies (Asia) Pte. Ltd.5,440,9631.30%▲428,2022,2572,2852,2432,2631,213,600
2024-09-10 Integrated Core Strategies (Asia) Pte. Ltd.5,012,7611.20%▲156,1402,2122,2522,2052,2051,323,200
2024-09-04 GOLDMAN SACHS INTERNATIONAL3,737,5760.87%▼-174,9432,2672,2982,2632,2971,272,600
2024-09-03 GOLDMAN SACHS INTERNATIONAL3,912,5190.91%▲223,6562,2722,3172,2622,3171,126,800
2024-08-30 Integrated Core Strategies (Asia) Pte. Ltd.4,856,6211.13%▲2,3412,3522,3342,3482,924,700
2024-08-29 GOLDMAN SACHS INTERNATIONAL3,688,8630.86%▼2,3052,3542,2972,3481,798,200
2024-08-21 GOLDMAN SACHS INTERNATIONAL4,712,9261.09%▼-52,8482,1652,2212,1632,1941,509,800
2024-08-20 GOLDMAN SACHS INTERNATIONAL4,765,7741.11%▲110,3922,1552,2112,1522,1912,599,000
2024-08-19 Integrated Core Strategies (Asia) Pte. Ltd.4,029,6790.93%▲538,9822,1862,1862,1422,1551,701,700
2024-08-15 GOLDMAN SACHS INTERNATIONAL4,655,3821.08%▼-323,8002,2512,2902,1912,2242,950,000
2024-08-15 Integrated Core Strategies (Asia) Pte. Ltd.3,490,6970.81%▲150,6492,2512,2902,1912,2242,950,000
2024-08-14 GOLDMAN SACHS INTERNATIONAL4,979,1821.16%▲2,2302,3072,1642,2016,199,800
2024-08-14 Integrated Core Strategies (Asia) Pte. Ltd.3,340,0480.77%▲1,221,3832,2302,3072,1642,2016,199,800
2024-08-07 Integrated Core Strategies (Asia) Pte. Ltd.2,118,6650.49%▼-48,0952,2722,3172,2402,2681,437,900
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.2,166,7600.50%▲2,2532,2882,2382,2441,498,500
2024-05-13 GOLDMAN SACHS INTERNATIONAL2,080,0320.48%▼-513,0362,2472,2722,2072,2664,103,400
2024-05-10 GOLDMAN SACHS INTERNATIONAL2,593,0680.60%▲439,0442,3082,3222,2752,2972,208,000
2024-05-08 GOLDMAN SACHS INTERNATIONAL2,154,0240.50%▲745,2192,2672,2902,2382,2381,413,900

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UGVV3502024-10-04 10:21株式会社マツキヨココカラ＆カンパニー三井住友トラスト・アセットマネジメント株式会社変更報告書（特例対象株券等）