9842--アークランズ-【小売業】【ホームセンター】「ムサシ」を展開外食店「かつや」も
売上高:3106970-当期純利益:91250-総資産:3507210-時価:109334712----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
202412261,6751,6821,6701,682245,70010101%100%217%▲▲▲▲101%101%100%99%102%
202412271,6851,6991,6801,699349,80017101%101%142%▲▲▲▲▲100%102%100%100%103%
202412301,7001,7101,6941,696230,700-3100%100%66%99%102%101%100%102%
202501061,7001,7011,6791,681404,600-1599%99%175%▼▼99%102%102%99%102%
202501071,6941,6941,6801,685362,7004100%99%90%102%101%103%99%102%
202501081,6711,7231,6671,701606,80016101%102%167%▲▲101%99%101%100%103%
202501091,7111,7441,7011,733517,80032102%101%85%▲▲▲100%98%100%100%105%
202501101,7191,7391,7071,725220,300-8100%100%43%98%98%100%100%104%
202501141,7221,7221,6711,685508,000-4098%98%231%▼▼100%100%102%97%102%
202501151,6961,6961,6821,695230,10010101%100%45%99%99%101%98%102%
202501161,7041,7041,6831,686318,500-999%99%138%101%101%103%97%102%
202501171,6771,6901,6711,686364,4000100%101%114%--99%98%99%97%102%
202501201,6981,6981,6851,687277,4001100%99%76%100%100%99%97%102%
202501211,6841,6911,6791,689264,0002100%100%95%▲▲100%101%98%97%102%
202501221,6931,7041,6911,692219,2003100%100%83%▲▲▲100%102%100%98%102%
202501231,6711,6761,6651,672424,100-2099%100%193%99%102%99%96%101%
202501241,6871,6921,6641,664470,700-8100%99%111%▼▼101%103%99%96%100%
202501271,6731,6871,6671,687612,30023101%101%130%100%101%98%97%101%
202501281,6981,7161,6921,704369,90017101%100%60%▲▲100%98%97%98%102%
202501291,7021,7041,6831,696515,000-8100%100%139%100%98%97%98%102%
202501301,7061,7181,6941,714812,20018101%100%158%100%97%96%99%103%
202501311,7171,7221,7001,722306,6008100%100%38%▲▲98%97%96%99%103%
202502031,7151,7151,6741,676396,100-4697%98%129%100%99%99%97%101%
202502041,6761,6891,6681,669460,100-7100%100%116%▼▼99%99%101%96%100%
202502051,6781,6791,6621,662380,400-7100%99%83%▼▼▼100%100%102%96%100%
202502061,6591,6681,6571,662556,4000100%100%146%--100%100%102%96%100%
202502071,6671,6751,6661,666244,1004100%100%44%100%100%102%97%100%
202502101,6641,6681,6551,658509,400-8100%100%209%100%99%103%96%100%
202502121,6501,6531,6381,650549,200-8100%100%108%▼▼101%100%104%96%100%
202502131,6401,6541,6371,651387,3001100%101%71%100%99%103%96%100%
202502141,6521,6631,6491,659225,1008100%100%58%▲▲98%97%102%96%101%
202502171,6691,6691,6401,640520,300-1999%98%231%100%99%103%95%100%
202502181,6471,6471,6331,639349,900-1100%100%67%▼▼100%100%104%95%100%
202502191,6361,6481,6301,631325,800-8100%100%93%▼▼▼99%100%104%95%100%
202502201,6271,6281,6141,615433,900-1699%99%133%▼▼▼▼100%102%103%94%100%
202502251,6161,6251,6131,619491,2004100%100%113%100%101%104%94%100%
202502261,6241,6371,6091,6281,483,8009101%100%302%▲▲102%103%106%95%101%
202502271,5941,6271,5911,6271,433,800-1100%102%97%100%102%104%94%101%
202502281,6201,6291,6161,620477,700-7100%100%33%▼▼101%104%104%94%100%
202503031,6251,6451,6251,642441,00022101%101%92%99%104%103%95%102%
202503041,6401,6411,6271,631190,300-1199%99%43%100%103%103%95%101%
202503051,6401,6401,6221,634196,3003100%100%103%101%101%103%97%101%
202503061,6431,6581,6401,656311,40022101%101%159%▲▲103%99%102%99%103%
202503071,6561,6981,6441,698749,30042103%103%241%▲▲▲100%96%100%100%105%
202503101,6931,6991,6771,687261,600-1199%100%35%99%98%0%99%104%
202503111,6771,6781,6461,655287,100-3298%99%110%▼▼99%99%0%97%102%
202503121,6551,6611,6351,641230,800-1499%99%80%▼▼▼101%103%0%97%102%
202503131,6121,6271,6121,623337,300-1899%101%146%▼▼▼▼100%103%0%96%100%
202503141,6161,6201,6081,619361,600-4100%100%107%▼▼▼▼▼101%103%0%95%100%
202503171,6221,6391,6221,637146,90018101%101%41%100%103%0%96%101%
202503181,6381,6491,6341,643146,7006100%100%100%▲▲101%103%0%97%102%
202503191,6451,6621,6451,658151,10015101%101%103%▲▲▲101%0%0%98%103%
202503211,6501,6721,6501,663233,1005100%101%154%▲▲▲▲101%0%0%98%103%
202503241,6631,6721,6531,672117,4009101%101%50%▲▲▲▲▲101%0%0%98%104%
202503251,6691,6891,6601,689189,30017101%101%161%▲▲▲▲▲▲%%%99%104%

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
2025-03-1434,100407,10022,300139,00011,800268,100
2025-03-0748,000366,90023,500124,90024,500242,000
2025-02-2843,200436,50022,100148,80021,100287,700
2025-02-213,639,400341,4003,588,600159,50050,800181,900
2025-02-143,376,800394,7003,350,800219,60026,000175,100
2025-02-073,038,900381,1003,020,500216,90018,400164,200
2025-01-312,655,100331,3002,641,700120,00013,400211,300
2025-01-241,563,500369,8001,549,800137,70013,700232,100
2025-01-171,132,200326,7001,122,000121,40010,200205,300
2025-01-10625,300322,700613,900115,00011,400207,700
2024-12-27141,400333,000135,300144,3006,100188,700
2024-12-2035,800354,00030,700155,4005,100198,600
2024-12-1329,400327,80024,700135,7004,700192,100
2024-12-0623,900298,90019,400133,3004,500165,600
2024-11-2922,400289,50018,400121,9004,000167,600
2024-11-2222,900306,30015,500120,8007,400185,500
2024-11-1519,200300,10012,300128,2006,900171,900
2024-11-0812,600288,6007,300123,2005,300165,400
2024-11-017,700284,2002,300126,5005,400157,700
2024-10-258,200285,9002,500125,6005,700160,300
2024-10-187,000275,5002,500115,6004,500159,900
2024-10-117,700280,7002,400117,1005,300163,600
2024-10-0414,500243,3002,60098,00011,900145,300
2024-09-279,000221,2002,00096,6007,000124,600
2024-09-2012,800225,3003,50095,3009,300130,000
2024-09-1313,600153,2003,60097,80010,00055,400
2024-09-0614,100156,7003,80093,70010,30063,000
2024-08-3052,000154,10024,10090,40027,90063,700
2024-08-233,757,100199,0003,703,30099,80053,80099,200
2024-08-163,033,300280,8003,006,900101,90026,400178,900
2024-08-092,377,000257,8002,360,70099,10016,300158,700
2024-08-021,939,600260,5001,925,100102,60014,500157,900
2024-07-261,792,900273,2001,779,00099,60013,900173,600
2024-07-191,062,000287,2001,050,400119,10011,600168,100
2024-07-12609,300276,100596,700116,10012,600160,000
2024-07-05292,500220,800275,60084,80016,900136,000
2024-06-28140,800185,000132,40065,9008,400119,100
2024-06-2159,600180,20050,40065,1009,200115,100
2024-06-1451,000181,80040,40068,20010,600113,600
2024-06-0747,900178,50036,90065,30011,000113,200
2024-05-3140,900186,10029,10071,20011,800114,900
2024-05-2435,800205,10023,60071,50012,200133,600
2024-05-1729,700214,60017,80077,40011,900137,200
2024-05-1028,300211,40017,70070,00010,600141,400
2024-05-0227,000208,00017,50065,5009,500142,500
2024-04-2627,100258,20016,70067,90010,400190,300
2024-04-1928,300246,40015,70066,10012,600180,300
2024-04-1229,300263,50013,500129,00015,800134,500
2024-04-0521,400297,90011,900144,9009,500153,000
2024-03-2933,900267,30012,200114,30021,700153,000
2024-03-2235,000240,20014,20088,50020,800151,700
2024-03-1537,800240,40014,00092,80023,800147,600
2024-03-0839,400299,70014,800127,80024,600171,900
2024-03-0177,100252,70042,500160,60034,60092,100
2024-02-223,893,300345,7003,811,700208,40081,600137,300
2024-02-163,007,400426,5002,961,600243,50045,800183,000
2024-02-092,534,100439,9002,487,900221,10046,200218,800
2024-02-021,874,100410,8001,832,900200,80041,200210,000
2024-01-261,157,000416,3001,118,300199,70038,700216,600
2024-01-19907,300403,200867,700207,40039,600195,800
2024-01-12642,800386,400604,000183,60038,800202,800

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
2025-03-19 Barclays Capital Securities Ltd299,1400.46%-56,4001,6451,6621,6451,658151,100
2025-03-17 モルガン・スタンレーMUFG証券株式会社399,1430.61%21,2241,6221,6391,6221,637146,900
2025-03-17 Barclays Capital Securities Ltd355,5400.54%-83,3911,6221,6391,6221,637146,900
2025-03-17 GOLDMAN SACHS INTERNATIONAL379,7730.58%-64,8001,6221,6391,6221,637146,900
2025-03-11 モルガン・スタンレーMUFG証券株式会社377,9190.58%-15,0001,6771,6781,6461,655287,100
2025-03-11 Barclays Capital Securities Ltd438,9310.67%-48,7281,6771,6781,6461,655287,100
2025-03-10 モルガン・スタンレーMUFG証券株式会社392,9190.60%59,0001,6931,6991,6771,687261,600
2025-03-06 Barclays Capital Securities Ltd487,6590.75%42,0001,6431,6581,6401,656311,400
2025-03-06 GOLDMAN SACHS INTERNATIONAL444,5730.68%-64,8001,6431,6581,6401,656311,400
2025-03-05 Barclays Capital Securities Ltd445,6590.68%-19,0001,6401,6401,6221,634196,300
2025-03-04 モルガン・スタンレーMUFG証券株式会社333,9190.51%32,7991,6401,6411,6271,631190,300
2025-03-03 Barclays Capital Securities Ltd464,6590.71%-58,2001,6251,6451,6251,642441,000
2025-02-28 Barclays Capital Securities Ltd522,8590.80%-94,4001,6201,6291,6161,620477,700
2025-02-28 GOLDMAN SACHS INTERNATIONAL509,3730.78%-56,6721,6201,6291,6161,620477,700
2025-02-27 モルガン・スタンレーMUFG証券株式会社301,1200.46%-40,3001,5941,6271,5911,6271,433,800
2025-02-27 Barclays Capital Securities Ltd617,2590.95%-132,2001,5941,6271,5911,6271,433,800
2025-02-26 Barclays Capital Securities Ltd749,4591.15%-34,2001,6241,6371,6091,6281,483,800
2025-02-26 モルガン・スタンレーMUFG証券株式会社341,4200.52%1,6241,6371,6091,6281,483,800
2025-02-21 GOLDMAN SACHS INTERNATIONAL566,0450.87%-47,3001,6121,6191,6081,612435,400
2025-02-20 Barclays Capital Securities Ltd783,6591.21%60,9001,6271,6281,6141,615433,900
2025-02-19 Barclays Capital Securities Ltd722,7591.11%35,3001,6361,6481,6301,631325,800
2025-02-18 Barclays Capital Securities Ltd687,4591.06%51,8001,6471,6471,6331,639349,900
2025-02-17 Barclays Capital Securities Ltd635,6590.98%108,2001,6691,6691,6401,640520,300
2025-02-12 Barclays Capital Securities Ltd527,4590.81%58,0001,6501,6531,6381,650549,200
2025-02-12 Barclays Capital Securities Ltd527,4590.81%58,0001,6501,6531,6381,650549,200
2025-02-10 Barclays Capital Securities Ltd469,4590.72%74,4911,6641,6681,6551,658509,400
2025-02-10 Barclays Capital Securities Ltd469,4590.72%1,6641,6681,6551,658509,400
2025-02-06 GOLDMAN SACHS INTERNATIONAL613,3450.94%34,1001,6591,6681,6571,662556,400
2025-02-06 GOLDMAN SACHS INTERNATIONAL613,3450.94%34,1001,6591,6681,6571,662556,400
2025-02-03 GOLDMAN SACHS INTERNATIONAL579,2450.89%1,7151,7151,6741,676396,100
2025-02-03 GOLDMAN SACHS INTERNATIONAL579,2450.89%-33,4001,7151,7151,6741,676396,100
2025-01-29 GOLDMAN SACHS INTERNATIONAL612,6450.94%-87,3071,7021,7041,6831,696515,000
2025-01-23 GOLDMAN SACHS INTERNATIONAL699,9521.08%-76,4931,6711,6761,6651,672424,100
2025-01-08 Barclays Capital Securities Ltd394,9680.61%12,7001,6711,7231,6671,701606,800
2025-01-08 GOLDMAN SACHS INTERNATIONAL776,4451.19%-6,0001,6711,7231,6671,701606,800
2025-01-06 GOLDMAN SACHS INTERNATIONAL782,4451.20%44,7001,7001,7011,6791,681404,600
2024-12-27 GOLDMAN SACHS INTERNATIONAL737,7451.13%87,1851,6851,6991,6801,699349,800
2024-12-26 Barclays Capital Securities Ltd382,2680.59%-9,3351,6751,6821,6701,682245,700
2024-12-20 GOLDMAN SACHS INTERNATIONAL650,5601.00%65,6001,6651,6691,6551,655184,200
2024-12-06 GOLDMAN SACHS INTERNATIONAL584,9600.90%7,1001,6901,6931,6821,68564,700
2024-11-15 GOLDMAN SACHS INTERNATIONAL577,8600.89%-17,1001,6781,6781,6671,668143,000
2024-10-31 Barclays Capital Securities Ltd391,6030.60%3,8001,6751,6811,6671,672110,800
2024-10-30 Barclays Capital Securities Ltd387,8030.59%-3,7001,6731,6751,6621,663264,100
2024-10-22 GOLDMAN SACHS INTERNATIONAL594,9600.91%61,4001,6851,6861,6681,668150,900
2024-10-18 Barclays Capital Securities Ltd391,5030.60%10,3001,6891,6941,6811,68887,800
2024-10-11 Barclays Capital Securities Ltd381,2030.58%-14,5001,6851,6881,6761,677121,400
2024-10-11 GOLDMAN SACHS INTERNATIONAL533,5600.82%72,3001,6851,6881,6761,677121,400
2024-10-08 GOLDMAN SACHS INTERNATIONAL461,2600.71%61,7001,7251,7281,6751,677450,100
2024-10-07 GOLDMAN SACHS INTERNATIONAL399,5600.61%61,6001,7351,7561,7241,737329,200
2024-10-02 GOLDMAN SACHS INTERNATIONAL337,9600.52%1,7421,7581,7341,742142,300
2024-10-01 Barclays Capital Securities Ltd395,7030.61%24,5001,7561,7591,7431,743124,400
2024-09-26 Barclays Capital Securities Ltd371,2030.57%-55,8001,7441,7671,7421,764252,600
2024-09-20 Barclays Capital Securities Ltd427,0030.65%-51,9001,7591,7601,7461,748182,900
2024-09-18 Barclays Capital Securities Ltd478,9030.73%-100,5001,7341,7441,7281,740140,100
2024-09-13 Barclays Capital Securities Ltd579,4030.89%-5,7001,7171,7181,6981,699154,100
2024-09-06 Barclays Capital Securities Ltd585,1030.90%1,7211,7381,7191,723148,000
2024-08-21 Barclays Capital Securities Ltd393,7030.60%16,7001,7461,7761,7461,763337,000
2024-08-20 Barclays Capital Securities Ltd377,0030.58%-17,3001,7501,7691,7481,764347,100
2024-08-07 GOLDMAN SACHS INTERNATIONAL310,6470.47%-66,9001,6841,7401,6801,708368,200
2024-07-31 GOLDMAN SACHS INTERNATIONAL377,5470.58%-63,2001,7801,8201,7691,820214,300
2024-07-25 GOLDMAN SACHS INTERNATIONAL440,7470.68%-31,8001,7801,8061,7701,793558,600
2024-07-19 Barclays Capital Securities Ltd394,3030.60%1,8401,8441,8221,837287,600
2024-07-18 Barclays Capital Securities Ltd61,1030.09%-328,1001,8621,8691,8471,847267,600
2024-07-18 Barclays Capital Securities Ltd61,1030.09%-328,1001,8621,8691,8471,847267,600
2024-07-16 Barclays Capital Securities Ltd389,2030.60%61,0001,8691,8761,8361,836342,100
2024-07-11 GOLDMAN SACHS INTERNATIONAL472,5470.72%20,9001,8341,8551,8251,844298,800
2024-07-10 GOLDMAN SACHS INTERNATIONAL451,6470.69%-10,4001,8381,8451,8051,825360,700
2024-07-09 GOLDMAN SACHS INTERNATIONAL462,0470.71%42,8001,8261,8521,8261,832264,200
2024-07-05 GOLDMAN SACHS INTERNATIONAL419,2470.64%93,6001,9281,9321,8671,867462,400
2024-05-31 Barclays Capital Securities Ltd328,2030.50%146,2001,9001,9191,8941,919147,500
2024-05-10 GOLDMAN SACHS INTERNATIONAL325,6470.50%12,7331,9271,9421,9121,931145,700
2024-04-15 モルガン・スタンレーMUFG証券株式会社212,7770.32%-119,3001,8002,0111,8002,005814,300
2024-04-03 モルガン・スタンレーMUFG証券株式会社332,0770.51%8,7001,7451,7611,7391,749123,600
2024-03-28 モルガン・スタンレーMUFG証券株式会社323,3770.49%-43,3001,8051,8061,7661,766161,100
2024-03-22 GOLDMAN SACHS INTERNATIONAL312,9140.48%-14,4001,7601,7651,7491,765111,300
2024-03-19 GOLDMAN SACHS INTERNATIONAL327,3140.50%7,3001,7641,7681,7411,756127,500
2024-03-15 モルガン・スタンレーMUFG証券株式会社366,6770.56%-33,3001,7111,7911,7041,780875,500
2024-03-14 モルガン・スタンレーMUFG証券株式会社399,9770.61%92,9001,6801,7141,6781,714383,500
2024-03-12 GOLDMAN SACHS INTERNATIONAL320,0140.49%-14,8001,6761,6961,6631,696259,700
2024-03-11 GOLDMAN SACHS INTERNATIONAL334,8140.51%16,0001,6901,6901,6591,667183,800
2024-03-08 GOLDMAN SACHS INTERNATIONAL318,8140.49%-40,5001,6681,6951,6531,694370,500
2024-03-08 MERRILL LYNCH INTERNATIONAL309,5660.47%-23,2001,6681,6951,6531,694370,500
2024-03-07 GOLDMAN SACHS INTERNATIONAL359,3140.55%-75,6001,6661,6821,6601,671201,800
2024-03-07 MERRILL LYNCH INTERNATIONAL332,7660.51%-14,1001,6661,6821,6601,671201,800
2024-03-06 MERRILL LYNCH INTERNATIONAL346,8660.53%-8,5001,6181,6641,6171,659243,800
2024-03-06 モルガン・スタンレーMUFG証券株式会社307,0770.47%-25,5441,6181,6641,6171,659243,800
2024-03-05 GOLDMAN SACHS INTERNATIONAL434,9140.67%-69,8001,6381,6451,6011,621277,300
2024-03-05 MERRILL LYNCH INTERNATIONAL355,3660.54%21,3001,6381,6451,6011,621277,300

TDnet更新情報

報告日strtime銘柄タイトル
2025030315:30アークランズ 売上高前年同月比推移に関するお知らせ
2025010715:30アークランズ 2025年2月期 第3四半期決算短信〔日本基準〕(連結)
2025010615:30アークランズ 売上高前年同月比推移に関するお知らせ
2024120315:30アークランズ 売上高前年同月比推移に関するお知らせ
2024112517:30アークランズ 投資有価証券売却益(営業外収益)の計上に関するお知らせ
2024111516:00アークランズ 投資有価証券の売却及び営業外収益計上見込みに関するお知らせ
2024110515:30アークランズ 売上高前年同月比推移に関するお知らせ
2024100415:00アークランズ 2025年2月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024100315:00アークランズ 売上高前年同月比推移に関するお知らせ
2024090415:00アークランズ 売上高前年同月比推移に関するお知らせ
2024080515:00アークランズ 売上高前年同月比推移に関するお知らせ
2024070515:00アークランズ 2025年2月期 第1四半期決算短信〔日本基準〕(連結)
2024070315:00アークランズ 売上高前年同月比推移に関するお知らせ
2024061115:00アークランズ 会社分割(簡易新設分割)による子会社設立に関するお知らせ
2024060315:00アークランズ 売上高前年同月比推移に関するお知らせ
2024052318:10アークランズ 有価証券報告書の提出予定日に関するお知らせ
2024050715:00アークランズ 売上高前年同月比推移に関するお知らせ
2024041717:00アークランズ (訂正・数値データ訂正)「2024年2月期 決算短信〔日本基準〕(連結)」の一部訂正について
2024041615:00アークランズ 剰余金の配当に関するお知らせ
2024040515:00アークランズ 売上高前年同月比推移に関するお知らせ
2024030415:00アークランズ 売上高前年同月比推移に関するお知らせ
2024020515:00アークランズ 売上高前年同月比推移に関するお知らせ
2024010915:00アークランズ 売上高前年同月比推移に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VFAN3502025-03-24 10:57アークランズ株式会社FMR LLC変更報告書(特例対象株券等)
S100VCNM3502025-03-07 10:11アークランズ株式会社FMR LLC変更報告書(特例対象株券等)
S100V7B73502025-02-07 15:18アークランズ株式会社三井住友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)
S100T36Y3502024-03-25 11:07アークランズ株式会社FMR LLC変更報告書(特例対象株券等)
S100T08C3502024-03-07 11:22アークランズ株式会社FMR LLC変更報告書(特例対象株券等)
S100SXQ33502024-02-22 13:53アークランズ株式会社SMBC日興証券株式会社大量保有報告書(特例対象株券等)
S100SWIY3602024-02-15 15:25アークランズ株式会社坂本 洋司訂正報告書(大量保有報告書・変更報告書)
S100SWIM3602024-02-15 15:24アークランズ株式会社坂本 洋司訂正報告書(大量保有報告書・変更報告書)
S100SWHZ3602024-02-15 15:22アークランズ株式会社坂本 洋司訂正報告書(大量保有報告書・変更報告書)
S100SWH43602024-02-15 15:16アークランドサカモト株式会社(現 アークランズ株式会社)坂本 洋司訂正報告書(大量保有報告書・変更報告書)
S100SWFD3602024-02-15 15:15アークランドサカモト株式会社(現 アークランズ株式会社)坂本 洋司訂正報告書(大量保有報告書・変更報告書)

企業サイト更新情報