[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/27小売業】 売上高:8112730 当期純利益:8100 総資産:3826040 時価:1746億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 838 | 839 | 828 | 837 | 208,000 | -8,800 | 100% | ▼ | 8888 | 51 | 9 | 94% | 3% |
| 20251112 | 852 | 875 | 846 | 858 | 432,500 | 224,500 | 103% | ▲ | 1111 | 0 | 0 | 97% | 5% |
| 20251113 | 858 | 863 | 856 | 858 | 186,200 | -246,300 | 100% | -- | 8225 | 0 | 0 | 97% | 5% |
| 20251114 | 862 | 865 | 851 | 855 | 225,600 | 39,400 | 100% | ▼ | 1717 | 0 | 0 | 96% | 5% |
| 20251117 | 855 | 861 | 849 | 858 | 232,600 | 7,000 | 100% | ▲ | 7771 | 0 | 0 | 97% | 5% |
| 20251118 | 850 | 858 | 850 | 851 | 192,600 | -40,000 | 99% | ▼ | 8288 | 0 | 0 | 96% | 5% |
| 20251119 | 854 | 860 | 849 | 857 | 202,100 | 9,500 | 101% | ▲ | 1711 | 0 | 0 | 97% | 5% |
| 20251120 | 861 | 870 | 857 | 862 | 261,600 | 59,500 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20251121 | 866 | 886 | 863 | 883 | 636,900 | 375,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251125 | 883 | 885 | 872 | 872 | 178,800 | -458,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20251126 | 880 | 887 | 877 | 886 | 292,600 | 113,800 | 102% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20251127 | 884 | 887 | 877 | 877 | 142,400 | -150,200 | 99% | ▼ | 5528 | 0 | 0 | 99% | 8% |
| 20251128 | 877 | 886 | 877 | 882 | 175,500 | 33,100 | 101% | ▲ | 7471 | 0 | 0 | 100% | 8% |
| 20251201 | 882 | 894 | 878 | 878 | 321,700 | 146,200 | 100% | ▼ | 1117 | 0 | 0 | 99% | 8% |
| 20251202 | 877 | 880 | 872 | 878 | 168,800 | -152,900 | 100% | -- | 8885 | 51 | 0 | 99% | 8% |
| 20251203 | 878 | 878 | 858 | 860 | 319,900 | 151,100 | 98% | ▼ | 7717 | 0 | 0 | 97% | 6% |
| 20251204 | 860 | 865 | 858 | 858 | 237,600 | -82,300 | 100% | ▼▼ | 8588 | 0 | 0 | 97% | 5% |
| 20251205 | 858 | 859 | 851 | 852 | 189,800 | -47,800 | 99% | ▼▼▼ | 8888 | 51 | 0 | 96% | 2% |
| 20251208 | 855 | 860 | 852 | 860 | 186,900 | -2,900 | 101% | ▲ | 2282 | 51 | 0 | 97% | 3% |
| 20251209 | 860 | 862 | 855 | 855 | 174,600 | -12,300 | 99% | ▼ | 2228 | 51 | 0 | 97% | 2% |
| 20251210 | 868 | 876 | 860 | 874 | 227,100 | 52,500 | 102% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251211 | 874 | 876 | 865 | 867 | 183,500 | -43,600 | 99% | ▼ | 5228 | 51 | 0 | 98% | 2% |
| 20251212 | 877 | 882 | 875 | 877 | 258,400 | 74,900 | 101% | ▲ | 1111 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 141,700 | 48,500 | 55,200 | 37,000 | 86,500 | 11,500 |
| 2025-11-28 | 150,900 | 47,000 | 64,100 | 35,900 | 86,800 | 11,100 |
| 2025-11-21 | 156,700 | 47,400 | 63,800 | 35,100 | 92,900 | 12,300 |
| 2025-11-14 | 211,600 | 58,100 | 98,700 | 34,200 | 112,900 | 23,900 |