[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:224億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,865 | 3,865 | 3,805 | 3,840 | 8,700 | -2,300 | 99% | ▼ | 8228 | 0 | 14 | 99% | 11% |
| 20250729 | 3,855 | 3,940 | 3,855 | 3,910 | 6,600 | -2,100 | 102% | ▲ | 2282 | 0 | 2 | 100% | 13% |
| 20250730 | 3,955 | 4,055 | 3,940 | 4,055 | 10,600 | 4,000 | 104% | ▲▲ | 1111 | 0 | 18 | 100% | 15% |
| 20250731 | 4,065 | 4,065 | 3,955 | 3,990 | 12,100 | 1,500 | 98% | ▼ | 1117 | 0 | 0 | 98% | 13% |
| 20250801 | 3,920 | 3,930 | 3,830 | 3,845 | 19,600 | 7,500 | 96% | ▼▼ | 7777 | 0 | 10 | 95% | 9% |
| 20250804 | 3,800 | 3,845 | 3,720 | 3,775 | 14,900 | -4,700 | 98% | ▼▼▼ | 8888 | 0 | 7 | 93% | 7% |
| 20250805 | 3,805 | 3,810 | 3,765 | 3,780 | 5,000 | -9,900 | 100% | ▲ | 8222 | 0 | 6 | 93% | 7% |
| 20250806 | 3,810 | 3,840 | 3,790 | 3,840 | 4,500 | -500 | 102% | ▲▲ | 2222 | 0 | 5 | 95% | 9% |
| 20250807 | 3,875 | 3,895 | 3,800 | 3,825 | 6,800 | 2,300 | 100% | ▼ | 1117 | 0 | 6 | 94% | 8% |
| 20250808 | 3,825 | 3,890 | 3,810 | 3,890 | 7,800 | 1,000 | 102% | ▲ | 7171 | 0 | 3 | 96% | 10% |
| 20250812 | 3,905 | 3,945 | 3,840 | 3,850 | 16,200 | 8,400 | 99% | ▼ | 1117 | 0 | 4 | 95% | 9% |
| 20250813 | 4,160 | 4,160 | 4,035 | 4,035 | 26,100 | 9,900 | 105% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250814 | 4,035 | 4,040 | 3,875 | 3,985 | 24,200 | -1,900 | 99% | ▼ | 8888 | 0 | 0 | 98% | 11% |
| 20250815 | 4,055 | 4,195 | 4,020 | 4,125 | 14,700 | -9,500 | 104% | ▲ | 2222 | 0 | 0 | 100% | 15% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 30,300 | 2,100 | 13,200 | 0 | 17,100 | 2,100 |
| 2025-08-15 | 29,000 | 2,500 | 13,200 | 0 | 15,800 | 2,500 |
| 2025-08-08 | 20,700 | 2,000 | 8,900 | 0 | 11,800 | 2,000 |
| 2025-08-01 | 27,200 | 3,100 | 15,100 | 0 | 12,100 | 3,100 |