[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:216億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251029 | 3,950 | 3,950 | 3,855 | 3,855 | 3,300 | -3,400 | 98% | ▼▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251030 | 3,855 | 3,905 | 3,850 | 3,905 | 2,600 | -700 | 101% | ▲ | 8882 | 0 | 0 | 98% | 5% |
| 20251031 | 3,920 | 3,920 | 3,870 | 3,870 | 2,800 | 200 | 99% | ▼ | 1117 | 0 | 0 | 97% | 4% |
| 20251104 | 3,845 | 3,900 | 3,820 | 3,875 | 4,900 | 2,100 | 100% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20251105 | 3,855 | 3,875 | 3,750 | 3,815 | 12,300 | 7,400 | 98% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20251106 | 3,785 | 3,900 | 3,785 | 3,860 | 4,700 | -7,600 | 101% | ▲ | 2282 | 0 | 0 | 97% | 3% |
| 20251107 | 3,805 | 3,845 | 3,775 | 3,810 | 4,200 | -500 | 99% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20251110 | 3,810 | 3,895 | 3,810 | 3,895 | 5,600 | 1,400 | 102% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251111 | 3,895 | 4,000 | 3,810 | 3,940 | 23,600 | 18,000 | 101% | ▲▲ | 1411 | 0 | 0 | 99% | 6% |
| 20251112 | 3,885 | 3,890 | 3,770 | 3,770 | 20,600 | -3,000 | 96% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251113 | 3,790 | 3,885 | 3,790 | 3,885 | 9,200 | -11,400 | 103% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20251114 | 3,850 | 3,915 | 3,850 | 3,905 | 5,800 | -3,400 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251117 | 3,935 | 3,950 | 3,860 | 3,885 | 3,300 | -2,500 | 99% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20251118 | 3,885 | 3,885 | 3,810 | 3,810 | 6,600 | 3,300 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251119 | 3,820 | 3,855 | 3,790 | 3,790 | 5,200 | -1,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251120 | 3,830 | 3,905 | 3,830 | 3,900 | 7,800 | 2,600 | 103% | ▲ | 1111 | 0 | 0 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 47,100 | 900 | 34,600 | 0 | 12,500 | 900 |
| 2025-11-07 | 39,800 | 800 | 22,900 | 0 | 16,900 | 800 |
| 2025-10-31 | 33,400 | 900 | 18,200 | 0 | 15,200 | 900 |
| 2025-10-24 | 31,900 | 1,200 | 17,900 | 0 | 14,000 | 1,200 |