[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:475億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260129 | 1,757 | 1,770 | 1,700 | 1,760 | 199,500 | 5,400 | 100% | ▲ | 1771 | 0 | 0 | 99% | 7% |
| 20260213 | 1,808 | 1,814 | 1,769 | 1,783 | 108,900 | -18,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20260212 | 1,773 | 1,815 | 1,773 | 1,797 | 126,900 | 49,900 | 101% | ▲ | 1471 | 0 | 0 | 100% | 9% |
| 20260205 | 1,810 | 1,814 | 1,780 | 1,782 | 86,900 | 2,200 | 100% | ▼ | 1717 | 0 | 0 | 99% | 8% |
| 20260204 | 1,796 | 1,802 | 1,785 | 1,787 | 84,700 | 4,200 | 100% | -- | 1114 | 0 | 0 | 100% | 8% |
| 20260203 | 1,780 | 1,798 | 1,776 | 1,787 | 80,500 | -8,000 | 100% | ▲ | 8882 | 0 | 0 | 100% | 8% |
| 20260202 | 1,812 | 1,827 | 1,779 | 1,781 | 88,500 | -63,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20260130 | 1,772 | 1,804 | 1,749 | 1,791 | 151,800 | -47,700 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260114 | 1,680 | 1,689 | 1,648 | 1,651 | 94,400 | 16,600 | 98% | ▼ | 7717 | 0 | 5 | 97% | 4% |
| 20260128 | 1,759 | 1,764 | 1,733 | 1,752 | 194,100 | 37,600 | 99% | ▼▼ | 7117 | 0 | 0 | 99% | 6% |
| 20260127 | 1,743 | 1,765 | 1,719 | 1,761 | 156,500 | 13,300 | 100% | ▼ | 7777 | 0 | 0 | 99% | 7% |
| 20260126 | 1,759 | 1,775 | 1,748 | 1,765 | 143,200 | 16,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260123 | 1,745 | 1,754 | 1,728 | 1,748 | 127,000 | 13,800 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 6% |
| 20260122 | 1,760 | 1,776 | 1,737 | 1,759 | 113,200 | -17,600 | 99% | ▼ | 2888 | 0 | 0 | 99% | 7% |
| 20260121 | 1,770 | 1,771 | 1,750 | 1,770 | 130,800 | -104,200 | 100% | -- | 8225 | 0 | 0 | 100% | 8% |
| 20260119 | 1,695 | 1,753 | 1,674 | 1,741 | 192,600 | 131,100 | 105% | ▲ | 1111 | 0 | 10 | 100% | 6% |
| 20260116 | 1,649 | 1,670 | 1,648 | 1,655 | 61,500 | -24,600 | 100% | ▼ | 2228 | 0 | 2 | 98% | 1% |
| 20260115 | 1,643 | 1,667 | 1,641 | 1,657 | 86,100 | -8,300 | 100% | ▲ | 8882 | 0 | 3 | 98% | 3% |
| 20260120 | 1,722 | 1,782 | 1,712 | 1,770 | 235,000 | 42,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20260206 | 1,785 | 1,786 | 1,753 | 1,772 | 78,900 | -8,000 | 99% | ▼▼ | 8888 | 51 | 0 | 99% | 7% |
| 20260209 | 1,799 | 1,801 | 1,777 | 1,795 | 71,400 | -7,500 | 101% | ▲ | 2222 | 51 | 0 | 100% | 9% |
| 20260210 | 1,796 | 1,810 | 1,773 | 1,777 | 77,000 | 5,600 | 99% | ▼ | 1777 | 51 | 0 | 99% | 8% |
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 |
| 2026-01-23 | 265,500 | 60,800 | 179,100 | 43,300 | 86,400 | 17,500 |
| 2026-01-30 | 215,800 | 18,900 | 178,400 | 5,600 | 37,400 | 13,300 |
| 2026-02-06 | 216,700 | 17,900 | 178,700 | 3,900 | 38,000 | 14,000 |