[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:238億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 3,980 | 4,000 | 3,940 | 3,955 | 3,900 | -600 | 100% | ▼ | 2228 | 0 | 18 | 96% | 0% |
| 20260501 | 3,945 | 3,995 | 3,905 | 3,935 | 6,100 | 2,200 | 99% | ▼▼ | 7777 | 0 | 5 | 95% | 0% |
| 20260507 | 3,935 | 3,940 | 3,880 | 3,900 | 5,900 | -200 | 99% | ▼▼▼ | 8888 | 0 | 4 | 95% | 0% |
| 20260508 | 3,890 | 3,890 | 3,800 | 3,815 | 9,900 | 4,000 | 98% | ▼▼▼▼ | 7777 | 0 | 3 | 92% | 0% |
| 20260511 | 3,830 | 3,865 | 3,815 | 3,850 | 5,600 | -4,300 | 101% | ▲ | 8282 | 0 | 2 | 93% | 1% |
| 20260512 | 3,850 | 4,170 | 3,820 | 4,145 | 14,600 | 9,000 | 108% | ▲▲ | 1111 | 0 | 1 | 100% | 9% |
| 20260513 | 4,085 | 4,190 | 4,030 | 4,125 | 11,200 | -3,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20260514 | 4,090 | 4,145 | 4,050 | 4,055 | 4,400 | -6,800 | 98% | ▼▼ | 8228 | 0 | 0 | 98% | 6% |
| 20260515 | 4,085 | 4,085 | 4,035 | 4,085 | 2,300 | -2,100 | 101% | ▲ | 8882 | 0 | 0 | 99% | 7% |
| 20260518 | 4,100 | 4,100 | 3,950 | 3,990 | 7,700 | 5,400 | 98% | ▼ | 1717 | 0 | 0 | 96% | 5% |
| 20260519 | 3,990 | 4,020 | 3,950 | 3,950 | 3,800 | -3,900 | 99% | ▼▼ | 8588 | 0 | 8 | 95% | 4% |
| 20260520 | 3,960 | 3,965 | 3,865 | 3,900 | 6,000 | 2,200 | 99% | ▼▼▼ | 7777 | 0 | 7 | 94% | 2% |
| 20260521 | 3,900 | 4,060 | 3,900 | 4,005 | 7,600 | 1,600 | 103% | ▲ | 1171 | 0 | 4 | 97% | 5% |
| 20260522 | 4,040 | 4,120 | 4,005 | 4,080 | 3,200 | -4,400 | 102% | ▲▲ | 2222 | 0 | 5 | 98% | 7% |
| 20260525 | 4,065 | 4,120 | 4,040 | 4,070 | 5,200 | 2,000 | 100% | ▼ | 4117 | 0 | 5 | 98% | 7% |
| 20260526 | 4,110 | 4,150 | 4,110 | 4,110 | 2,200 | -3,000 | 101% | ▲ | 2222 | 0 | 0 | 99% | 8% |
| 20260527 | 4,180 | 4,185 | 4,115 | 4,120 | 2,800 | 600 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 8% |
| 20260528 | 4,160 | 4,260 | 4,160 | 4,260 | 9,700 | 6,900 | 103% | ▲▲▲ | 1171 | 10 | 0 | 100% | 12% |
| 20260529 | 4,330 | 4,355 | 4,250 | 4,280 | 7,800 | -1,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 46,200 | 100 | 25,700 | 0 | 20,500 | 100 |
| 2026-05-15 | 45,100 | 500 | 25,900 | 0 | 19,200 | 500 |
| 2026-05-01 | 42,700 | 1,000 | 25,800 | 0 | 16,900 | 1,000 |