[8041]ＯＵＧＨＤ:【水産物卸】マルハと業務・資本提携
Yahoo! 【スタンダード/26卸売業】 売上高:3500920 当期純利益:45270 総資産:902700 時価:215億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 4,150 | 4,195 | 4,115 | 4,125 | 7,900 | -600 | 100% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20250909 | 4,130 | 4,145 | 3,980 | 4,020 | 21,200 | 13,300 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250910 | 4,020 | 4,030 | 3,980 | 4,000 | 10,800 | -10,400 | 100% | ▼▼▼ | 8588 | 0 | 0 | 96% | 0% |
| 20250911 | 3,995 | 3,995 | 3,955 | 3,985 | 9,600 | -1,200 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250912 | 4,000 | 4,025 | 3,980 | 4,015 | 6,700 | -2,900 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250916 | 4,020 | 4,095 | 4,010 | 4,095 | 7,400 | 700 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250917 | 4,100 | 4,100 | 4,020 | 4,060 | 3,500 | -3,900 | 99% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20250918 | 4,060 | 4,060 | 4,015 | 4,035 | 4,000 | 500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250919 | 4,050 | 4,130 | 4,015 | 4,070 | 10,200 | 6,200 | 101% | ▲ | 1471 | 0 | 0 | 98% | 2% |
| 20250922 | 4,070 | 4,070 | 4,025 | 4,040 | 4,700 | -5,500 | 99% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20250924 | 4,075 | 4,075 | 4,035 | 4,035 | 5,500 | 800 | 100% | ▼▼ | 1117 | 0 | 0 | 97% | 1% |
| 20250925 | 4,035 | 4,060 | 4,020 | 4,045 | 5,900 | 400 | 100% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20250926 | 4,045 | 4,045 | 4,000 | 4,010 | 10,700 | 4,800 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250929 | 3,980 | 3,980 | 3,890 | 3,955 | 18,200 | 7,500 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250930 | 3,885 | 3,955 | 3,840 | 3,870 | 14,300 | -3,900 | 98% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251001 | 3,835 | 3,850 | 3,765 | 3,820 | 15,100 | 800 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251002 | 3,840 | 3,880 | 3,790 | 3,790 | 4,800 | -10,300 | 99% | ▼▼▼▼▼ | 2228 | 0 | 0 | 92% | 0% |
| 20251003 | 3,790 | 3,860 | 3,790 | 3,860 | 4,700 | -100 | 102% | ▲ | 8582 | 0 | 0 | 93% | 2% |
| 20251006 | 3,910 | 3,925 | 3,860 | 3,870 | 5,800 | 1,100 | 100% | ▲▲ | 1111 | 0 | 0 | 93% | 2% |
| 20251007 | 3,870 | 3,900 | 3,830 | 3,870 | 3,300 | -2,500 | 100% | -- | 8885 | 0 | 0 | 94% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 30,000 | 1,800 | 17,400 | 0 | 12,600 | 1,800 |
| 2025-09-26 | 29,700 | 8,000 | 17,300 | 0 | 12,400 | 8,000 |
| 2025-09-19 | 34,900 | 8,000 | 17,900 | 0 | 17,000 | 8,000 |
| 2025-09-12 | 36,600 | 8,100 | 18,200 | 0 | 18,400 | 8,100 |