[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:1849億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251007 | 937 | 942 | 928 | 929 | 297,100 | -8,100 | 99% | ▼ | 8888 | 0 | 0 | 93% | 0% |
20251006 | 947 | 947 | 935 | 939 | 305,200 | 44,200 | 101% | ▲ | 1111 | 0 | 0 | 94% | 1% |
20250911 | 965 | 976 | 962 | 976 | 206,900 | 58,000 | 100% | ▲ | 4771 | 0 | 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% |
20250918 | 991 | 997 | 985 | 996 | 217,400 | -7,800 | 101% | ▲ | 2222 | 0 | 0 | 99% | 4% |
20250919 | 995 | 1,000 | 979 | 987 | 521,200 | 303,800 | 99% | ▼ | 1717 | 0 | 0 | 98% | 3% |
20250922 | 983 | 989 | 981 | 985 | 170,400 | -350,800 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 3% |
20250925 | 985 | 985 | 977 | 983 | 166,100 | -40,300 | 100% | -- | 8525 | 0 | 0 | 99% | 2% |
20250926 | 983 | 991 | 982 | 987 | 231,100 | 65,000 | 100% | ▲ | 1171 | 0 | 0 | 99% | 3% |
20250929 | 987 | 988 | 968 | 968 | 221,900 | -9,200 | 98% | ▼ | 8828 | 0 | 0 | 97% | 1% |
20250930 | 968 | 969 | 962 | 964 | 217,400 | -4,500 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
20250924 | 981 | 987 | 977 | 983 | 206,400 | 36,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 99% | 2% |
20251003 | 933 | 939 | 927 | 927 | 261,000 | -22,800 | 99% | ▼▼▼▼▼ | 5888 | 24 | 0 | 93% | 0% |
20251002 | 935 | 939 | 928 | 933 | 283,800 | -21,700 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
20251001 | 961 | 963 | 938 | 938 | 305,500 | 88,100 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
20250912 | 979 | 982 | 971 | 979 | 240,600 | 33,700 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
20250908 | 968 | 977 | 965 | 976 | 192,800 | -64,100 | 101% | ▲ | 2222 | 51 | 0 | 93% | 2% |
20250910 | 970 | 976 | 967 | 972 | 148,900 | -53,600 | 100% | ▼▼ | 8888 | 51 | 0 | 97% | 1% |
20250909 | 979 | 983 | 974 | 974 | 202,500 | 9,700 | 100% | ▼ | 1117 | 51 | 0 | 95% | 1% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 78,600 | 81,300 | 39,100 | 40,800 | 39,500 | 40,500 |
2025-09-19 | 91,800 | 78,300 | 44,700 | 39,000 | 47,100 | 39,300 |
2025-09-26 | 86,800 | 78,900 | 43,900 | 37,800 | 42,900 | 41,100 |
2025-10-03 | 101,600 | 69,800 | 48,800 | 33,900 | 52,800 | 35,900 |