[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:1638億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260415 | 915 | 923 | 911 | 916 | 265,200 | -35,800 | 101% | ▲ | 8222 | 0 | 0 | 98% | 7% |
| 20260420 | 910 | 914 | 903 | 914 | 157,900 | -83,800 | 101% | ▲ | 8252 | 51 | 0 | 98% | 4% |
| 20260413 | 916 | 921 | 908 | 914 | 315,100 | 49,400 | 99% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20260414 | 914 | 925 | 909 | 909 | 301,000 | -14,100 | 99% | ▼▼ | 2288 | 0 | 0 | 97% | 6% |
| 20260416 | 918 | 928 | 909 | 910 | 278,600 | 13,400 | 99% | ▼ | 1717 | 51 | 0 | 97% | 7% |
| 20260417 | 910 | 915 | 898 | 904 | 241,700 | -36,900 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 6% |
| 20260421 | 914 | 919 | 900 | 904 | 266,000 | 108,100 | 99% | ▼ | 1717 | 0 | 0 | 97% | 3% |
| 20260422 | 904 | 908 | 894 | 895 | 307,700 | 41,700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260423 | 891 | 893 | 877 | 877 | 347,900 | 40,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260424 | 877 | 880 | 841 | 848 | 652,400 | 304,500 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260427 | 840 | 851 | 834 | 843 | 539,100 | -113,300 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260428 | 841 | 843 | 815 | 829 | 903,200 | 364,100 | 98% | ▼▼▼▼▼▼ | 7717 | 24 | 0 | 89% | 0% |
| 20260508 | 826 | 832 | 821 | 831 | 415,300 | -58,900 | 100% | ▲▲ | 2222 | 0 | 0 | 89% | 2% |
| 20260513 | 817 | 828 | 814 | 823 | 315,100 | -65,400 | 101% | ▲▲ | 2282 | 51 | 0 | 89% | 2% |
| 20260507 | 815 | 827 | 813 | 827 | 474,200 | -35,900 | 102% | ▲ | 2282 | 0 | 0 | 88% | 2% |
| 20260512 | 821 | 822 | 810 | 816 | 380,500 | -221,700 | 101% | ▲ | 5222 | 51 | 0 | 88% | 1% |
| 20260430 | 825 | 827 | 818 | 818 | 534,500 | -368,700 | 99% | ▼▼▼▼▼▼▼ | 8288 | 24 | 0 | 87% | 0% |
| 20260501 | 818 | 819 | 805 | 812 | 510,100 | -24,400 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20260511 | 813 | 822 | 803 | 809 | 602,200 | 186,900 | 97% | ▼ | 7777 | 0 | 0 | 87% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-27 | 3222 | GOLDMAN SACHS INTERNATIONAL | 1,200,250 | 1% | ▼ | -228,550 |
| 2026-05-08 | 3222 | GOLDMAN SACHS INTERNATIONAL | 1,005,468 | 0% | ▼ | -194,782 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 127,100 | 46,600 | 53,400 | 35,900 | 73,700 | 10,700 |
| 2026-04-24 | 137,500 | 46,700 | 53,200 | 36,900 | 84,300 | 9,800 |
| 2026-05-01 | 189,800 | 47,600 | 80,500 | 37,500 | 109,300 | 10,100 |