[9842]アークランズ:【ホームセンター】「ムサシ」を展開外食店「かつや」も
Yahoo! 【プライム/小売業】 売上高:3157270 当期純利益:101260 総資産:3346450 時価:1231億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 1,814 | 1,817 | 1,798 | 1,810 | 304,700 | 6,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 99% | 6% |
| 20250818 | 1,804 | 1,823 | 1,803 | 1,823 | 262,200 | -42,500 | 101% | ▲ | 2282 | 51 | 19 | 100% | 7% |
| 20250819 | 1,826 | 1,834 | 1,822 | 1,830 | 209,500 | -52,700 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 7% |
| 20250820 | 1,830 | 1,849 | 1,825 | 1,846 | 264,900 | 55,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250821 | 1,838 | 1,841 | 1,828 | 1,834 | 214,300 | -50,600 | 99% | ▼ | 8228 | 51 | 0 | 99% | 8% |
| 20250822 | 1,826 | 1,846 | 1,824 | 1,841 | 343,900 | 129,600 | 100% | ▲ | 1771 | 0 | 0 | 100% | 8% |
| 20250825 | 1,826 | 1,855 | 1,826 | 1,846 | 496,700 | 152,800 | 100% | ▲▲ | 1141 | 0 | 0 | 100% | 8% |
| 20250826 | 1,836 | 1,868 | 1,835 | 1,850 | 692,800 | 196,100 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250827 | 1,850 | 1,896 | 1,848 | 1,889 | 1,782,700 | 1,089,900 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250828 | 1,868 | 1,889 | 1,843 | 1,869 | 1,573,600 | -209,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 7% |
| 20250829 | 1,880 | 1,880 | 1,801 | 1,810 | 455,000 | -1,118,600 | 97% | ▼▼ | 8828 | 0 | 0 | 96% | 2% |
| 20250901 | 1,810 | 1,823 | 1,802 | 1,817 | 273,300 | -181,700 | 100% | ▲ | 8282 | 0 | 10 | 96% | 2% |
| 20250902 | 1,820 | 1,820 | 1,801 | 1,810 | 132,800 | -140,500 | 100% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20250903 | 1,816 | 1,833 | 1,811 | 1,828 | 199,100 | 66,300 | 101% | ▲ | 1171 | 0 | 0 | 97% | 1% |
| 20250904 | 1,834 | 1,840 | 1,820 | 1,838 | 137,600 | -61,500 | 101% | ▲▲ | 2222 | 51 | 0 | 97% | 2% |
| 20250905 | 1,842 | 1,847 | 1,828 | 1,840 | 156,700 | 19,100 | 100% | ▲▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250908 | 1,849 | 1,862 | 1,841 | 1,858 | 158,800 | 2,100 | 101% | ▲▲▲▲ | 1111 | 51 | 0 | 98% | 3% |
| 20250909 | 1,863 | 1,875 | 1,856 | 1,867 | 135,900 | -22,900 | 100% | ▲▲▲▲▲ | 2222 | 51 | 0 | 99% | 3% |
| 20250910 | 1,867 | 1,878 | 1,860 | 1,877 | 172,600 | 36,700 | 101% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250911 | 1,875 | 1,899 | 1,869 | 1,899 | 336,300 | 163,700 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250912 | 1,904 | 1,914 | 1,894 | 1,903 | 294,300 | -42,000 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 9842 | Barclays Capital Securities Ltd | 566,768 | 1% | ▼ | -65,200 |
| 2025-09-05 | 9842 | Barclays Capital Securities Ltd | 631,968 | 1% | ▼ | -74,200 |
| 2025-09-01 | 9842 | Barclays Capital Securities Ltd | 706,168 | 1% | ▼ | -25,000 |
| 2025-08-27 | 9842 | Barclays Capital Securities Ltd | 731,168 | 1% | ▲ | 74,800 |
| 2025-08-27 | 9842 | MERRILL LYNCH INTERNATIONAL | 251,900 | 0% | ▼ | -98,300 |
| 2025-08-26 | 9842 | MERRILL LYNCH INTERNATIONAL | 350,200 | 1% | ▼ | -32,900 |
| 2025-08-25 | 9842 | MERRILL LYNCH INTERNATIONAL | 383,100 | 1% | ▼ | -47,800 |
| 2025-08-22 | 9842 | Barclays Capital Securities Ltd | 656,368 | 1% | ▲ | 64,100 |
| 2025-08-21 | 9842 | MERRILL LYNCH INTERNATIONAL | 430,900 | 1% | ▲ | 16,900 |
| 2025-08-20 | 9842 | MERRILL LYNCH INTERNATIONAL | 414,000 | 1% | ▲ | 20,800 |
| 2025-08-19 | 9842 | MERRILL LYNCH INTERNATIONAL | 393,200 | 1% | ▲ | 5,600 |
| 2025-08-18 | 9842 | MERRILL LYNCH INTERNATIONAL | 387,600 | 1% | ▲ | 13,900 |
| 2025-08-15 | 9842 | MERRILL LYNCH INTERNATIONAL | 373,700 | 1% | ▲ | 13,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 120,600 | 53,300 | 66,400 | 10,800 | 54,200 | 42,500 |
| 2025-08-29 | 125,600 | 98,600 | 65,900 | 34,300 | 59,700 | 64,300 |
| 2025-08-22 | 139,000 | 3,705,700 | 65,800 | 3,573,200 | 73,200 | 132,500 |
| 2025-08-15 | 171,000 | 3,350,700 | 73,300 | 3,273,200 | 97,700 | 77,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-05 11:38 | S100WMXC | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-03-24 10:57 | S100VFAN | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-03-07 10:11 | S100VCNM | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-02-07 15:18 | S100V7B7 | 三井住友ＤＳ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） |
| 2024-03-25 11:07 | S100T36Y | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-03-07 11:22 | S100T08C | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-02-22 13:53 | S100SXQ3 | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-02-15 15:25 | S100SWIY | 坂本 洋司 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-15 15:24 | S100SWIM | 坂本 洋司 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-15 15:22 | S100SWHZ | 坂本 洋司 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-15 15:16 | S100SWH4 | 坂本 洋司 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-15 15:15 | S100SWFD | 坂本 洋司 | 訂正報告書（大量保有報告書・変更報告書） |