[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:1716億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251105 | 816 | 822 | 809 | 814 | 288,100 | -14,400 | 100% | ▼▼ | 2888 | 0 | 6 | 88% | 0% |
| 20251104 | 820 | 821 | 811 | 815 | 302,500 | 6,000 | 99% | ▼ | 7717 | 0 | 13 | 87% | 0% |
| 20251030 | 820 | 828 | 817 | 817 | 1,457,700 | 932,100 | 100% | ▼▼▼ | 7477 | 24 | 15 | 87% | 0% |
| 20251106 | 815 | 821 | 811 | 818 | 218,400 | -69,700 | 100% | ▲ | 8282 | 0 | 5 | 91% | 0% |
| 20251029 | 837 | 840 | 817 | 819 | 525,600 | -161,200 | 98% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251031 | 818 | 827 | 816 | 823 | 296,500 | -1,161,200 | 101% | ▲ | 8882 | 0 | 14 | 88% | 1% |
| 20251107 | 820 | 834 | 819 | 834 | 224,800 | 6,400 | 102% | ▲▲ | 1111 | 40 | 10 | 93% | 2% |
| 20251111 | 838 | 839 | 828 | 837 | 208,000 | -8,800 | 100% | ▼ | 8888 | 51 | 0 | 94% | 3% |
| 20251110 | 840 | 840 | 832 | 838 | 216,800 | -8,000 | 100% | ▲▲▲ | 2222 | 51 | 0 | 94% | 3% |
| 20251028 | 865 | 866 | 836 | 840 | 686,800 | 375,000 | 97% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251118 | 850 | 858 | 850 | 851 | 192,600 | -40,000 | 99% | ▼ | 8288 | 0 | 0 | 96% | 5% |
| 20251114 | 862 | 865 | 851 | 855 | 225,600 | 39,400 | 100% | ▼ | 1717 | 0 | 0 | 96% | 5% |
| 20251119 | 854 | 860 | 849 | 857 | 202,100 | 9,500 | 101% | ▲ | 1711 | 0 | 0 | 97% | 5% |
| 20251113 | 858 | 863 | 856 | 858 | 186,200 | -246,300 | 100% | -- | 8225 | 0 | 0 | 97% | 5% |
| 20251117 | 855 | 861 | 849 | 858 | 232,600 | 7,000 | 100% | ▲ | 7771 | 0 | 0 | 97% | 5% |
| 20251112 | 852 | 875 | 846 | 858 | 432,500 | 224,500 | 103% | ▲ | 1111 | 0 | 0 | 97% | 5% |
| 20251120 | 861 | 870 | 857 | 862 | 261,600 | 59,500 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20251027 | 868 | 874 | 867 | 867 | 311,800 | -74,200 | 100% | -- | 8585 | 0 | 0 | 90% | 0% |
| 20251024 | 888 | 889 | 867 | 867 | 386,000 | 160,400 | 98% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20251020 | 891 | 892 | 876 | 876 | 195,600 | -67,100 | 99% | ▼ | 2228 | 51 | 0 | 89% | 1% |
| 20251021 | 877 | 882 | 874 | 878 | 198,100 | 2,500 | 100% | ▲ | 7771 | 51 | 0 | 89% | 1% |
| 20251022 | 880 | 890 | 880 | 883 | 320,200 | 122,100 | 101% | ▲▲ | 1111 | 40 | 0 | 89% | 2% |
| 20251023 | 884 | 892 | 883 | 888 | 225,600 | -94,600 | 101% | ▲▲▲ | 2222 | 51 | 0 | 90% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 212,900 | 55,300 | 108,500 | 32,700 | 104,400 | 22,600 |
| 2025-10-31 | 253,300 | 65,800 | 129,500 | 32,900 | 123,800 | 32,900 |
| 2025-11-07 | 232,800 | 59,500 | 113,500 | 33,600 | 119,300 | 25,900 |
| 2025-11-14 | 211,600 | 58,100 | 98,700 | 34,200 | 112,900 | 23,900 |