[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:1630億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251023 | 884 | 892 | 883 | 888 | 225,600 | -94,600 | 101% | ▲▲▲ | 2222 | 51 | 0 | 90% | 2% |
| 20251021 | 877 | 882 | 874 | 878 | 198,100 | 2,500 | 100% | ▲ | 7771 | 51 | 0 | 89% | 1% |
| 20251020 | 891 | 892 | 876 | 876 | 195,600 | -67,100 | 99% | ▼ | 2228 | 51 | 0 | 89% | 1% |
| 20251017 | 871 | 883 | 870 | 881 | 262,700 | -38,200 | 101% | ▲ | 2282 | 51 | 0 | 88% | 1% |
| 20251022 | 880 | 890 | 880 | 883 | 320,200 | 122,100 | 101% | ▲▲ | 1111 | 40 | 0 | 89% | 2% |
| 20251001 | 961 | 963 | 938 | 938 | 305,500 | 88,100 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251002 | 935 | 939 | 928 | 933 | 283,800 | -21,700 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20251003 | 933 | 939 | 927 | 927 | 261,000 | -22,800 | 99% | ▼▼▼▼▼ | 5888 | 24 | 0 | 93% | 0% |
| 20251015 | 888 | 888 | 876 | 876 | 283,000 | -136,300 | 100% | ▼ | 2228 | 0 | 0 | 88% | 1% |
| 20251029 | 837 | 840 | 817 | 819 | 525,600 | -161,200 | 98% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251028 | 865 | 866 | 836 | 840 | 686,800 | 375,000 | 97% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 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% |
| 20251016 | 880 | 881 | 867 | 869 | 300,900 | 17,900 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250929 | 987 | 988 | 968 | 968 | 221,900 | -9,200 | 98% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20251014 | 865 | 882 | 863 | 880 | 419,300 | -205,900 | 101% | ▲ | 8882 | 0 | 0 | 88% | 1% |
| 20251010 | 880 | 885 | 864 | 869 | 625,200 | 155,800 | 97% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251009 | 890 | 895 | 886 | 895 | 469,400 | -493,600 | 101% | ▲ | 8582 | 0 | 0 | 90% | 1% |
| 20251008 | 916 | 923 | 886 | 887 | 963,000 | 665,900 | 95% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 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% |
| 20250930 | 968 | 969 | 962 | 964 | 217,400 | -4,500 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 101,600 | 69,800 | 48,800 | 33,900 | 52,800 | 35,900 |
| 2025-10-10 | 175,500 | 67,100 | 73,900 | 32,600 | 101,600 | 34,500 |
| 2025-10-17 | 214,500 | 58,300 | 124,700 | 32,600 | 89,800 | 25,700 |
| 2025-10-24 | 212,900 | 55,300 | 108,500 | 32,700 | 104,400 | 22,600 |