[3539]ＪＭＨＤ:【スーパー】精肉首都圏への出店を強化
Yahoo! 【プライム/27小売業】 売上高:1723310 当期純利益:54650 総資産:713590 時価:428億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,538 | 1,564 | 1,532 | 1,557 | 45,200 | 12,200 | 100% | ▲▲▲ | 1111 | 0 | 8 | 49% | 3% |
| 20251117 | 1,550 | 1,560 | 1,532 | 1,551 | 50,100 | 4,900 | 100% | ▼ | 7417 | 0 | 8 | 49% | 3% |
| 20251118 | 1,545 | 1,563 | 1,537 | 1,541 | 62,900 | 12,800 | 99% | ▼▼ | 1177 | 0 | 7 | 48% | 2% |
| 20251119 | 1,541 | 1,553 | 1,530 | 1,538 | 43,300 | -19,600 | 100% | ▼▼▼ | 8888 | 0 | 6 | 48% | 2% |
| 20251120 | 1,552 | 1,566 | 1,542 | 1,553 | 43,400 | 100 | 101% | ▲ | 1111 | 0 | 0 | 49% | 3% |
| 20251121 | 1,552 | 1,606 | 1,552 | 1,603 | 86,800 | 43,400 | 103% | ▲▲ | 1141 | 0 | 0 | 50% | 6% |
| 20251125 | 1,603 | 1,606 | 1,580 | 1,582 | 46,700 | -40,100 | 99% | ▼ | 5228 | 0 | 0 | 50% | 5% |
| 20251126 | 1,600 | 1,621 | 1,595 | 1,616 | 85,800 | 39,100 | 102% | ▲ | 1171 | 0 | 0 | 52% | 7% |
| 20251127 | 1,633 | 1,640 | 1,619 | 1,629 | 75,100 | -10,700 | 101% | ▲▲ | 2222 | 0 | 0 | 54% | 8% |
| 20251128 | 1,638 | 1,638 | 1,610 | 1,621 | 70,500 | -4,600 | 100% | ▼ | 8828 | 0 | 0 | 100% | 8% |
| 20251201 | 1,621 | 1,626 | 1,593 | 1,593 | 39,400 | -31,100 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20251202 | 1,593 | 1,603 | 1,581 | 1,590 | 42,200 | 2,800 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20251203 | 1,590 | 1,590 | 1,558 | 1,579 | 62,900 | 20,700 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251204 | 1,563 | 1,594 | 1,563 | 1,584 | 63,700 | 800 | 100% | ▲ | 1171 | 0 | 0 | 97% | 5% |
| 20251205 | 1,581 | 1,596 | 1,569 | 1,569 | 53,500 | -10,200 | 99% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20251208 | 1,571 | 1,580 | 1,546 | 1,554 | 47,900 | -5,600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251209 | 1,554 | 1,557 | 1,537 | 1,541 | 40,600 | -7,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251210 | 1,549 | 1,565 | 1,543 | 1,564 | 49,700 | 9,100 | 101% | ▲ | 1171 | 0 | 0 | 96% | 2% |
| 20251211 | 1,564 | 1,575 | 1,555 | 1,557 | 62,000 | 12,300 | 100% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20251212 | 1,580 | 1,602 | 1,561 | 1,584 | 267,300 | 205,300 | 102% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251215 | 1,504 | 1,619 | 1,480 | 1,605 | 459,700 | 192,400 | 101% | ▲▲ | 1771 | 0 | 1 | 99% | 4% |
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 | 303,100 | 28,000 | 169,500 | 4,700 | 133,600 | 23,300 |
| 2025-11-28 | 300,300 | 28,300 | 167,300 | 4,900 | 133,000 | 23,400 |
| 2025-11-21 | 302,800 | 28,100 | 168,000 | 4,800 | 134,800 | 23,300 |
| 2025-11-14 | 305,100 | 29,900 | 168,500 | 4,800 | 136,600 | 25,100 |