[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:466億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 1,634 | 1,656 | 1,630 | 1,649 | 48,000 | -45,800 | 100% | ▲ | 8282 | 0 | 16 | 97% | 7% |
| 20251224 | 1,644 | 1,655 | 1,632 | 1,642 | 54,300 | 6,300 | 100% | ▼ | 7117 | 0 | 15 | 97% | 7% |
| 20251225 | 1,653 | 1,661 | 1,642 | 1,657 | 42,900 | -11,400 | 101% | ▲ | 2222 | 0 | 14 | 98% | 8% |
| 20251226 | 1,662 | 1,679 | 1,657 | 1,666 | 58,600 | 15,700 | 101% | ▲▲ | 1111 | 0 | 14 | 98% | 8% |
| 20251229 | 1,674 | 1,692 | 1,667 | 1,679 | 73,700 | 15,100 | 101% | ▲▲▲ | 1111 | 40 | 13 | 99% | 9% |
| 20251230 | 1,680 | 1,700 | 1,660 | 1,680 | 93,100 | 19,400 | 100% | ▲▲▲▲ | 1711 | 0 | 12 | 99% | 9% |
| 20260105 | 1,682 | 1,690 | 1,650 | 1,658 | 84,200 | -8,900 | 99% | ▼ | 8828 | 0 | 11 | 98% | 8% |
| 20260106 | 1,667 | 1,698 | 1,666 | 1,684 | 85,400 | 1,200 | 102% | ▲ | 1171 | 0 | 10 | 99% | 9% |
| 20260107 | 1,666 | 1,703 | 1,664 | 1,679 | 111,700 | 26,300 | 100% | ▼ | 1777 | 0 | 9 | 99% | 9% |
| 20260108 | 1,671 | 1,680 | 1,627 | 1,665 | 142,300 | 30,600 | 99% | ▼▼ | 7717 | 0 | 8 | 98% | 8% |
| 20260109 | 1,679 | 1,684 | 1,662 | 1,662 | 86,300 | -56,000 | 100% | ▼▼▼ | 2228 | 24 | 7 | 98% | 7% |
| 20260113 | 1,677 | 1,696 | 1,654 | 1,680 | 77,800 | -8,500 | 101% | ▲ | 2882 | 0 | 6 | 99% | 8% |
| 20260114 | 1,680 | 1,689 | 1,648 | 1,651 | 94,400 | 16,600 | 98% | ▼ | 7717 | 0 | 5 | 97% | 4% |
| 20260115 | 1,643 | 1,667 | 1,641 | 1,657 | 86,100 | -8,300 | 100% | ▲ | 8882 | 0 | 3 | 98% | 3% |
| 20260116 | 1,649 | 1,670 | 1,648 | 1,655 | 61,500 | -24,600 | 100% | ▼ | 2228 | 0 | 2 | 98% | 1% |
| 20260119 | 1,695 | 1,753 | 1,674 | 1,741 | 192,600 | 131,100 | 105% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260120 | 1,722 | 1,782 | 1,712 | 1,770 | 235,000 | 42,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20260121 | 1,770 | 1,771 | 1,750 | 1,770 | 130,800 | -104,200 | 100% | -- | 8225 | 0 | 0 | 100% | 8% |
| 20260122 | 1,760 | 1,776 | 1,737 | 1,759 | 113,200 | -17,600 | 99% | ▼ | 2888 | 0 | 0 | 99% | 7% |
| 20260123 | 1,745 | 1,754 | 1,728 | 1,748 | 127,000 | 13,800 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 292,700 | 37,800 | 203,800 | 23,100 | 88,900 | 14,700 |
| 2026-01-09 | 294,000 | 29,600 | 204,900 | 13,900 | 89,100 | 15,700 |
| 2025-12-26 | 309,800 | 24,400 | 209,100 | 5,600 | 100,700 | 18,800 |