[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:219億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 15 | 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% |
| 20251008 | 3,895 | 3,895 | 3,855 | 3,860 | 3,100 | -200 | 100% | ▼ | 8228 | 0 | 0 | 94% | 2% |
| 20251009 | 3,850 | 3,900 | 3,845 | 3,875 | 4,400 | 1,300 | 100% | ▲ | 1771 | 0 | 0 | 95% | 2% |
| 20251010 | 3,845 | 3,875 | 3,780 | 3,785 | 7,300 | 2,900 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251014 | 3,750 | 3,760 | 3,690 | 3,730 | 9,800 | 2,500 | 99% | ▼▼ | 7777 | 0 | 8 | 91% | 0% |
| 20251015 | 3,735 | 3,840 | 3,735 | 3,840 | 7,600 | -2,200 | 103% | ▲ | 2282 | 0 | 6 | 94% | 3% |
| 20251016 | 3,830 | 3,905 | 3,830 | 3,880 | 4,800 | -2,800 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20251017 | 3,880 | 3,885 | 3,805 | 3,810 | 4,300 | -500 | 98% | ▼ | 8828 | 0 | 0 | 94% | 2% |
| 20251020 | 3,850 | 3,930 | 3,850 | 3,920 | 5,500 | 1,200 | 103% | ▲ | 1171 | 0 | 0 | 96% | 5% |
| 20251021 | 3,920 | 3,920 | 3,845 | 3,845 | 3,000 | -2,500 | 98% | ▼ | 8828 | 0 | 0 | 95% | 3% |
| 20251022 | 3,860 | 3,925 | 3,845 | 3,925 | 4,500 | 1,500 | 102% | ▲ | 1471 | 0 | 0 | 97% | 5% |
| 20251023 | 3,920 | 3,945 | 3,910 | 3,945 | 3,400 | -1,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251024 | 3,980 | 3,985 | 3,960 | 3,980 | 2,000 | -1,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20251027 | 4,000 | 4,025 | 3,955 | 3,965 | 8,100 | 6,100 | 100% | ▼ | 1717 | 0 | 0 | 100% | 6% |
| 20251028 | 3,985 | 4,020 | 3,925 | 3,950 | 6,700 | -1,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 31,900 | 1,200 | 17,900 | 0 | 14,000 | 1,200 |
| 2025-10-17 | 32,600 | 900 | 17,800 | 0 | 14,800 | 900 |
| 2025-10-10 | 32,100 | 700 | 18,000 | 0 | 14,100 | 700 |
| 2025-10-03 | 30,000 | 1,800 | 17,400 | 0 | 12,600 | 1,800 |