[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:218億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 3,790 | 3,885 | 3,790 | 3,885 | 9,200 | -11,400 | 103% | ▲ | 8282 | 0 | 9 | 98% | 3% |
| 20251201 | 4,040 | 4,080 | 3,980 | 3,985 | 2,600 | -9,400 | 97% | ▼ | 8228 | 0 | 0 | 97% | 6% |
| 20251125 | 3,985 | 3,985 | 3,940 | 3,950 | 3,300 | -5,800 | 100% | ▲▲▲ | 5222 | 0 | 0 | 100% | 5% |
| 20251114 | 3,850 | 3,915 | 3,850 | 3,905 | 5,800 | -3,400 | 101% | ▲▲ | 2222 | 0 | 10 | 98% | 4% |
| 20251112 | 3,885 | 3,890 | 3,770 | 3,770 | 20,600 | -3,000 | 96% | ▼ | 8888 | 0 | 12 | 95% | 0% |
| 20251127 | 3,990 | 3,995 | 3,945 | 3,995 | 1,500 | -2,900 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251117 | 3,935 | 3,950 | 3,860 | 3,885 | 3,300 | -2,500 | 99% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20251208 | 3,910 | 3,950 | 3,910 | 3,910 | 1,200 | -1,800 | 100% | -- | 8285 | 0 | 0 | 96% | 4% |
| 20251119 | 3,820 | 3,855 | 3,790 | 3,790 | 5,200 | -1,400 | 99% | ▼▼▼ | 8888 | 0 | 7 | 95% | 1% |
| 20251211 | 3,900 | 3,910 | 3,860 | 3,880 | 3,700 | -1,200 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251202 | 4,055 | 4,055 | 3,950 | 3,960 | 1,400 | -1,200 | 99% | ▼▼ | 8828 | 0 | 0 | 97% | 5% |
| 20251212 | 3,900 | 3,960 | 3,890 | 3,935 | 3,500 | -200 | 101% | ▲ | 2252 | 0 | 0 | 96% | 4% |
| 20251205 | 3,960 | 3,960 | 3,905 | 3,910 | 3,000 | 0 | 99% | ▼ | 8228 | 0 | 0 | 96% | 4% |
| 20251203 | 3,940 | 3,940 | 3,895 | 3,920 | 1,800 | 400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20251126 | 3,930 | 3,990 | 3,925 | 3,990 | 4,400 | 1,100 | 101% | ▲▲▲▲ | 1771 | 0 | 0 | 100% | 6% |
| 20251204 | 3,930 | 3,965 | 3,895 | 3,965 | 3,000 | 1,200 | 101% | ▲ | 1471 | 0 | 0 | 97% | 5% |
| 20251121 | 3,875 | 3,985 | 3,875 | 3,940 | 9,100 | 1,300 | 101% | ▲▲ | 1111 | 0 | 5 | 99% | 5% |
| 20251210 | 3,960 | 3,960 | 3,880 | 3,910 | 4,900 | 1,800 | 100% | ▼ | 1417 | 0 | 0 | 96% | 4% |
| 20251209 | 3,910 | 3,935 | 3,880 | 3,925 | 3,100 | 1,900 | 100% | ▲ | 7741 | 0 | 0 | 96% | 4% |
| 20251120 | 3,830 | 3,905 | 3,830 | 3,900 | 7,800 | 2,600 | 103% | ▲ | 1111 | 0 | 6 | 98% | 3% |
| 20251118 | 3,885 | 3,885 | 3,810 | 3,810 | 6,600 | 3,300 | 98% | ▼▼ | 7777 | 0 | 8 | 96% | 1% |
| 20251128 | 3,985 | 4,095 | 3,975 | 4,090 | 12,000 | 10,500 | 102% | ▲▲▲▲▲▲ | 1171 | 10 | 0 | 100% | 8% |
| 20251111 | 3,895 | 4,000 | 3,810 | 3,940 | 23,600 | 18,000 | 101% | ▲▲ | 1411 | 0 | 13 | 99% | 6% |
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 |
| 2025-11-21 | 44,600 | 1,100 | 33,300 | 0 | 11,300 | 1,100 |
| 2025-11-28 | 43,700 | 1,400 | 32,800 | 0 | 10,900 | 1,400 |
| 2025-12-05 | 44,600 | 900 | 32,300 | 0 | 12,300 | 900 |