[8041]ＯＵＧＨＤ:【水産物卸】マルハと業務・資本提携
Yahoo! 【スタンダード/卸売業】 売上高:3500920 当期純利益:45270 総資産:902700 時価:225億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 4,095 | 4,155 | 4,095 | 4,130 | 8,500 | -6,200 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 15% |
| 20250819 | 4,165 | 4,180 | 4,120 | 4,120 | 6,400 | -2,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20250820 | 4,120 | 4,155 | 4,095 | 4,125 | 5,400 | -1,000 | 100% | ▲ | 8882 | 0 | 0 | 100% | 10% |
| 20250821 | 4,125 | 4,145 | 4,100 | 4,125 | 4,900 | -500 | 100% | -- | 8225 | 0 | 0 | 100% | 10% |
| 20250822 | 4,140 | 4,140 | 4,105 | 4,130 | 3,200 | -1,700 | 100% | ▲ | 8222 | 0 | 0 | 100% | 9% |
| 20250825 | 4,130 | 4,155 | 4,095 | 4,155 | 5,300 | 2,100 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 10% |
| 20250826 | 4,160 | 4,160 | 4,095 | 4,110 | 3,600 | -1,700 | 99% | ▼ | 2528 | 0 | 0 | 99% | 9% |
| 20250827 | 4,110 | 4,110 | 4,045 | 4,045 | 7,100 | 3,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20250828 | 4,045 | 4,070 | 4,030 | 4,050 | 3,900 | -3,200 | 100% | ▲ | 8882 | 0 | 0 | 97% | 7% |
| 20250829 | 4,045 | 4,055 | 4,000 | 4,025 | 5,900 | 2,000 | 99% | ▼ | 7747 | 0 | 0 | 97% | 7% |
| 20250901 | 4,000 | 4,065 | 3,985 | 4,035 | 4,500 | -1,400 | 100% | ▲ | 2882 | 0 | 0 | 97% | 7% |
| 20250902 | 4,045 | 4,090 | 4,040 | 4,065 | 2,500 | -2,000 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20250903 | 4,065 | 4,065 | 4,005 | 4,010 | 4,500 | 2,000 | 99% | ▼ | 7717 | 0 | 0 | 97% | 5% |
| 20250904 | 4,025 | 4,060 | 4,000 | 4,060 | 3,300 | -1,200 | 101% | ▲ | 8882 | 0 | 0 | 98% | 6% |
| 20250905 | 4,075 | 4,140 | 4,075 | 4,140 | 8,500 | 5,200 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 29,100 | 5,000 | 15,200 | 0 | 13,900 | 5,000 |
| 2025-08-29 | 29,600 | 2,300 | 15,300 | 0 | 14,300 | 2,300 |
| 2025-08-22 | 30,300 | 2,100 | 13,200 | 0 | 17,100 | 2,100 |