[3539]ＪＭＨＤ:【スーパー】精肉首都圏への出店を強化
Yahoo! 【プライム/小売業】 売上高:1723310 当期純利益:54650 総資産:713590 時価:763億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 2,805 | 2,815 | 2,768 | 2,780 | 474,000 | 183,500 | 100% | ▲ | 1111 | 0 | 4 | 100% | 6% |
| 20250728 | 2,765 | 2,778 | 2,727 | 2,774 | 290,500 | 158,800 | 100% | ▼ | 7777 | 0 | 5 | 100% | 6% |
| 20250812 | 3,040 | 3,045 | 2,992 | 3,035 | 54,700 | 29,100 | 100% | -- | 4714 | 0 | 0 | 100% | 15% |
| 20250822 | 2,925 | 2,925 | 2,878 | 2,878 | 34,800 | 9,900 | 99% | ▼▼ | 7777 | 51 | 0 | 95% | 4% |
| 20250825 | 2,850 | 2,876 | 2,835 | 2,849 | 44,300 | 9,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 3% |
| 20250828 | 2,861 | 2,885 | 2,854 | 2,862 | 38,100 | 9,000 | 100% | ▲▲ | 1111 | 40 | 0 | 94% | 0% |
| 20250805 | 2,924 | 2,964 | 2,905 | 2,956 | 64,400 | 6,800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250818 | 2,948 | 2,985 | 2,938 | 2,955 | 53,400 | 6,300 | 100% | ▲ | 1111 | 0 | 0 | 97% | 9% |
| 20250806 | 2,956 | 3,015 | 2,931 | 3,010 | 67,800 | 3,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250827 | 2,845 | 2,868 | 2,832 | 2,857 | 29,100 | 1,200 | 100% | ▲ | 1711 | 0 | 0 | 94% | 0% |
| 20250814 | 2,980 | 2,980 | 2,916 | 2,948 | 49,200 | 900 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 11% |
| 20250815 | 2,934 | 2,949 | 2,920 | 2,941 | 47,100 | -2,100 | 100% | ▼▼▼ | 8288 | 24 | 0 | 97% | 9% |
| 20250813 | 3,020 | 3,025 | 2,980 | 2,980 | 48,300 | -6,400 | 98% | ▼ | 8888 | 0 | 0 | 98% | 13% |
| 20250820 | 2,937 | 2,964 | 2,928 | 2,951 | 36,000 | -6,500 | 100% | ▲ | 8882 | 51 | 0 | 97% | 8% |
| 20250801 | 2,876 | 2,954 | 2,871 | 2,946 | 82,500 | -10,400 | 102% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 12% |
| 20250819 | 2,962 | 2,967 | 2,937 | 2,949 | 42,500 | -10,900 | 100% | ▼ | 8828 | 51 | 0 | 97% | 8% |
| 20250821 | 2,951 | 2,951 | 2,904 | 2,915 | 24,900 | -11,100 | 99% | ▼ | 8828 | 0 | 0 | 96% | 5% |
| 20250826 | 2,837 | 2,862 | 2,835 | 2,848 | 27,900 | -16,400 | 100% | ▼▼▼▼ | 8588 | 0 | 0 | 94% | 2% |
| 20250808 | 3,025 | 3,045 | 3,010 | 3,035 | 25,600 | -18,000 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 15% |
| 20250807 | 3,010 | 3,065 | 3,000 | 3,030 | 43,600 | -24,200 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 15% |
| 20250804 | 2,913 | 2,938 | 2,895 | 2,927 | 57,600 | -24,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20250730 | 2,765 | 2,905 | 2,754 | 2,882 | 409,100 | -64,900 | 104% | ▲▲ | 2882 | 0 | 3 | 100% | 10% |
| 20250731 | 2,872 | 2,900 | 2,835 | 2,886 | 92,900 | -316,200 | 100% | ▲▲▲ | 8222 | 0 | 6 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 124,300 | 67,700 | 85,300 | 16,000 | 39,000 | 51,700 |
| 2025-08-08 | 127,500 | 43,700 | 84,600 | 8,900 | 42,900 | 34,800 |
| 2025-08-15 | 126,200 | 38,800 | 82,700 | 5,800 | 43,500 | 33,000 |
| 2025-08-22 | 125,700 | 28,500 | 84,300 | 4,700 | 41,400 | 23,800 |