[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:412億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260311 | 1,650 | 1,651 | 1,622 | 1,625 | 39,200 | -26,300 | 100% | ▼ | 8228 | 0 | 0 | 90% | 1% |
| 20260306 | 1,640 | 1,643 | 1,622 | 1,631 | 56,700 | -7,400 | 99% | ▼ | 8888 | 0 | 0 | 91% | 1% |
| 20260312 | 1,607 | 1,610 | 1,593 | 1,596 | 57,000 | 17,800 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260326 | 1,551 | 1,557 | 1,532 | 1,548 | 59,500 | -8,800 | 100% | -- | 8885 | 0 | 0 | 89% | 3% |
| 20260313 | 1,580 | 1,607 | 1,580 | 1,583 | 60,100 | 3,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260324 | 1,520 | 1,550 | 1,520 | 1,548 | 63,700 | -34,600 | 103% | ▲ | 2282 | 0 | 0 | 88% | 3% |
| 20260305 | 1,650 | 1,658 | 1,635 | 1,642 | 64,100 | -78,100 | 102% | ▲ | 2222 | 0 | 0 | 91% | 2% |
| 20260310 | 1,637 | 1,658 | 1,617 | 1,631 | 65,500 | -7,800 | 101% | ▲ | 2222 | 0 | 0 | 91% | 1% |
| 20260302 | 1,707 | 1,716 | 1,691 | 1,693 | 67,900 | -8,700 | 98% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260325 | 1,554 | 1,565 | 1,546 | 1,548 | 68,300 | 4,600 | 100% | -- | 1114 | 0 | 0 | 88% | 3% |
| 20260309 | 1,568 | 1,621 | 1,557 | 1,613 | 73,300 | 16,600 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260227 | 1,717 | 1,732 | 1,710 | 1,731 | 76,600 | -27,000 | 101% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20260319 | 1,569 | 1,582 | 1,544 | 1,550 | 76,800 | -36,300 | 98% | ▼ | 2228 | 0 | 0 | 88% | 1% |
| 20260331 | 1,538 | 1,563 | 1,534 | 1,547 | 83,700 | -23,700 | 101% | ▲ | 2222 | 0 | 0 | 94% | 3% |
| 20260316 | 1,578 | 1,594 | 1,565 | 1,580 | 84,000 | 23,900 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260303 | 1,687 | 1,721 | 1,639 | 1,648 | 86,600 | 18,700 | 97% | ▼▼ | 1777 | 0 | 0 | 92% | 0% |
| 20260327 | 1,547 | 1,565 | 1,542 | 1,550 | 91,700 | 32,200 | 100% | ▲ | 1171 | 0 | 0 | 90% | 3% |
| 20260323 | 1,526 | 1,527 | 1,496 | 1,502 | 98,300 | 21,500 | 97% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260330 | 1,521 | 1,542 | 1,508 | 1,538 | 107,400 | 15,700 | 99% | ▼ | 7777 | 0 | 0 | 91% | 2% |
| 20260318 | 1,540 | 1,577 | 1,538 | 1,577 | 113,100 | -30,800 | 103% | ▲ | 2282 | 0 | 0 | 90% | 3% |
| 20260304 | 1,620 | 1,625 | 1,583 | 1,615 | 142,200 | 55,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260317 | 1,548 | 1,565 | 1,523 | 1,530 | 143,900 | 59,900 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 87% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 215,500 | 9,700 | 183,900 | 2,500 | 31,600 | 7,200 |
| 2026-03-06 | 202,800 | 8,200 | 171,200 | 2,600 | 31,600 | 5,600 |
| 2026-03-13 | 203,900 | 8,500 | 171,000 | 2,700 | 32,900 | 5,800 |
| 2026-03-19 | 206,000 | 8,500 | 174,300 | 3,100 | 31,700 | 5,400 |
| 2026-03-27 | 201,900 | 7,700 | 169,200 | 3,000 | 32,700 | 4,700 |