[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:435億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260219 | 1,732 | 1,752 | 1,720 | 1,736 | 52,800 | -25,300 | 100% | ▲▲ | 8852 | 0 | 0 | 97% | 2% |
| 20260306 | 1,640 | 1,643 | 1,622 | 1,631 | 56,700 | -7,400 | 99% | ▼ | 8888 | 0 | 0 | 91% | 1% |
| 20260305 | 1,650 | 1,658 | 1,635 | 1,642 | 64,100 | -78,100 | 102% | ▲ | 2222 | 0 | 0 | 91% | 2% |
| 20260303 | 1,687 | 1,721 | 1,639 | 1,648 | 86,600 | 18,700 | 97% | ▼▼ | 1777 | 0 | 0 | 92% | 0% |
| 20260302 | 1,707 | 1,716 | 1,691 | 1,693 | 67,900 | -8,700 | 98% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260227 | 1,717 | 1,732 | 1,710 | 1,731 | 76,600 | -27,000 | 101% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20260226 | 1,753 | 1,753 | 1,716 | 1,720 | 103,600 | -7,700 | 98% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20260224 | 1,689 | 1,731 | 1,687 | 1,720 | 87,800 | -36,200 | 102% | ▲ | 2282 | 0 | 0 | 96% | 2% |
| 20260220 | 1,709 | 1,714 | 1,686 | 1,686 | 124,000 | 71,200 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260203 | 1,780 | 1,798 | 1,776 | 1,787 | 80,500 | -8,000 | 100% | ▲ | 8882 | 0 | 0 | 100% | 8% |
| 20260218 | 1,732 | 1,764 | 1,729 | 1,735 | 78,100 | -18,800 | 102% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260216 | 1,781 | 1,781 | 1,721 | 1,721 | 109,400 | 500 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 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% |
| 20260217 | 1,713 | 1,732 | 1,702 | 1,706 | 96,900 | -12,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260304 | 1,620 | 1,625 | 1,583 | 1,615 | 142,200 | 55,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260225 | 1,737 | 1,767 | 1,713 | 1,753 | 111,300 | 23,500 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20260210 | 1,796 | 1,810 | 1,773 | 1,777 | 77,000 | 5,600 | 99% | ▼ | 1777 | 51 | 0 | 99% | 8% |
| 20260209 | 1,799 | 1,801 | 1,777 | 1,795 | 71,400 | -7,500 | 101% | ▲ | 2222 | 51 | 0 | 100% | 9% |
| 20260206 | 1,785 | 1,786 | 1,753 | 1,772 | 78,900 | -8,000 | 99% | ▼▼ | 8888 | 51 | 0 | 99% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 216,700 | 17,900 | 178,700 | 3,900 | 38,000 | 14,000 |
| 2026-02-13 | 206,800 | 13,000 | 176,300 | 3,700 | 30,500 | 9,300 |
| 2026-02-20 | 202,000 | 10,200 | 173,900 | 2,800 | 28,100 | 7,400 |
| 2026-02-27 | 215,500 | 9,700 | 183,900 | 2,500 | 31,600 | 7,200 |