[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 3,900 | 3,900 | 3,885 | 3,890 | 1,700 | -800 | 100% | ▼ | 8288 | 0 | 0 | 95% | 1% |
| 20251223 | 3,880 | 3,920 | 3,875 | 3,910 | 2,900 | 1,200 | 101% | ▲ | 1771 | 0 | 0 | 96% | 1% |
| 20251224 | 3,880 | 3,915 | 3,880 | 3,880 | 6,200 | 3,300 | 99% | ▼ | 7147 | 0 | 0 | 95% | 0% |
| 20251225 | 3,900 | 3,935 | 3,880 | 3,895 | 5,300 | -900 | 100% | ▲ | 2522 | 0 | 0 | 95% | 1% |
| 20251226 | 3,895 | 3,905 | 3,875 | 3,895 | 3,900 | -1,400 | 100% | -- | 8885 | 0 | 0 | 98% | 1% |
| 20251229 | 3,880 | 3,935 | 3,880 | 3,925 | 3,800 | -100 | 101% | ▲ | 2282 | 0 | 0 | 99% | 1% |
| 20251230 | 3,925 | 3,935 | 3,895 | 3,895 | 2,300 | -1,500 | 99% | ▼ | 5228 | 0 | 0 | 98% | 1% |
| 20260105 | 3,905 | 3,955 | 3,905 | 3,925 | 6,500 | 4,200 | 101% | ▲ | 1171 | 0 | 0 | 99% | 1% |
| 20260106 | 3,930 | 3,980 | 3,930 | 3,980 | 5,700 | -800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260107 | 3,975 | 3,995 | 3,970 | 3,970 | 5,000 | -700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20260108 | 3,965 | 3,990 | 3,935 | 3,940 | 3,200 | -1,800 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20260109 | 3,940 | 4,000 | 3,940 | 3,965 | 1,800 | -1,400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 2% |
| 20260113 | 3,970 | 3,980 | 3,935 | 3,935 | 6,300 | 4,500 | 99% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20260114 | 3,955 | 3,955 | 3,930 | 3,930 | 2,300 | -4,000 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20260115 | 3,930 | 3,950 | 3,905 | 3,920 | 3,900 | 1,600 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260116 | 3,920 | 3,950 | 3,915 | 3,950 | 2,400 | -1,500 | 101% | ▲ | 5282 | 0 | 0 | 99% | 2% |
| 20260119 | 3,935 | 3,945 | 3,915 | 3,920 | 4,000 | 1,600 | 99% | ▼ | 7417 | 0 | 0 | 98% | 1% |
| 20260120 | 3,925 | 3,950 | 3,915 | 3,945 | 3,400 | -600 | 101% | ▲ | 2582 | 0 | 0 | 99% | 2% |
| 20260121 | 3,910 | 3,930 | 3,900 | 3,920 | 3,800 | 400 | 99% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260122 | 3,950 | 3,965 | 3,935 | 3,965 | 2,300 | -1,500 | 101% | ▲ | 2222 | 0 | 0 | 100% | 2% |
| 20260123 | 3,970 | 3,970 | 3,920 | 3,955 | 1,000 | -1,300 | 100% | ▼ | 2828 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 41,200 | 300 | 21,800 | 0 | 19,400 | 300 |
| 2026-01-09 | 44,700 | 400 | 25,200 | 0 | 19,500 | 400 |
| 2025-12-26 | 43,700 | 500 | 29,100 | 0 | 14,600 | 500 |