[3222]ＵＳＭＨ:【食品スーパー】首都圏地盤マルエツとカスミなどが経営統合
Yahoo! 【スタンダード/小売業】 売上高:8112730 当期純利益:8100 総資産:3826040 時価:1965億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 991 | 1,003 | 991 | 993 | 580,800 | 9,100 | 100% | ▼ | 1177 | 51 | 0 | 95% | 7% |
| 20250819 | 990 | 997 | 988 | 995 | 609,000 | 28,200 | 100% | ▲ | 7771 | 51 | 0 | 95% | 7% |
| 20250820 | 993 | 1,006 | 990 | 1,003 | 617,900 | 8,900 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 8% |
| 20250821 | 1,007 | 1,007 | 996 | 1,002 | 758,800 | 140,900 | 100% | ▼ | 1117 | 0 | 0 | 96% | 8% |
| 20250822 | 999 | 1,007 | 996 | 1,005 | 612,000 | -146,800 | 100% | ▲ | 5582 | 0 | 0 | 96% | 8% |
| 20250825 | 995 | 1,000 | 991 | 992 | 742,100 | 130,100 | 99% | ▼ | 7777 | 0 | 0 | 95% | 7% |
| 20250826 | 995 | 999 | 988 | 991 | 668,400 | -73,700 | 100% | ▼▼ | 8858 | 0 | 0 | 95% | 7% |
| 20250827 | 992 | 999 | 988 | 990 | 1,323,600 | 655,200 | 100% | ▼▼▼ | 4477 | 24 | 0 | 94% | 6% |
| 20250828 | 990 | 1,003 | 985 | 988 | 1,557,100 | 233,500 | 100% | ▼▼▼▼ | 1777 | 24 | 0 | 94% | 5% |
| 20250829 | 988 | 990 | 957 | 960 | 614,100 | -943,000 | 97% | ▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250901 | 966 | 973 | 960 | 968 | 304,000 | -310,100 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20250902 | 981 | 983 | 961 | 968 | 341,400 | 37,400 | 100% | -- | 1114 | 0 | 0 | 92% | 1% |
| 20250903 | 970 | 978 | 966 | 974 | 405,500 | 64,100 | 101% | ▲ | 7171 | 0 | 0 | 93% | 1% |
| 20250904 | 975 | 975 | 959 | 965 | 286,500 | -119,000 | 99% | ▼ | 8828 | 51 | 0 | 92% | 1% |
| 20250905 | 966 | 971 | 960 | 965 | 256,900 | -29,600 | 100% | -- | 8285 | 51 | 0 | 92% | 1% |
| 20250908 | 968 | 977 | 965 | 976 | 192,800 | -64,100 | 101% | ▲ | 2222 | 51 | 0 | 93% | 2% |
| 20250909 | 979 | 983 | 974 | 974 | 202,500 | 9,700 | 100% | ▼ | 1117 | 51 | 0 | 95% | 1% |
| 20250910 | 970 | 976 | 967 | 972 | 148,900 | -53,600 | 100% | ▼▼ | 8888 | 51 | 0 | 97% | 1% |
| 20250911 | 965 | 976 | 962 | 976 | 206,900 | 58,000 | 100% | ▲ | 4771 | 0 | 0 | 97% | 2% |
| 20250912 | 979 | 982 | 971 | 979 | 240,600 | 33,700 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250916 | 978 | 994 | 976 | 990 | 289,900 | 49,300 | 101% | ▲▲▲ | 1171 | 0 | 0 | 99% | 3% |
| 20250917 | 985 | 994 | 983 | 987 | 225,200 | -64,700 | 100% | ▼ | 5228 | 0 | 0 | 98% | 3% |
TDNET
機関空売り
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 | 90,300 | 84,600 | 42,000 | 43,500 | 48,300 | 41,100 |
| 2025-08-29 | 103,600 | 153,600 | 41,100 | 93,700 | 62,500 | 59,900 |
| 2025-08-22 | 138,900 | 4,862,800 | 43,300 | 4,783,200 | 95,600 | 79,600 |