[8167]リテールＰＡ:【食品スーパー】山口県や九州が主要地盤地域密着経営を推進
Yahoo! 【プライム/27小売業】 売上高:2667410 当期純利益:52250 総資産:1270360 時価:639億円
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 | 1,303 | 1,313 | 1,295 | 1,310 | 80,200 | -29,200 | 101% | ▲ | 8882 | 0 | 18 | 98% | 2% |
| 20251223 | 1,311 | 1,329 | 1,308 | 1,328 | 50,400 | -29,800 | 101% | ▲▲ | 2222 | 0 | 17 | 99% | 4% |
| 20251224 | 1,330 | 1,336 | 1,322 | 1,323 | 53,000 | 2,600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20251225 | 1,328 | 1,333 | 1,325 | 1,333 | 34,200 | -18,800 | 101% | ▲ | 8282 | 0 | 0 | 100% | 4% |
| 20251226 | 1,336 | 1,346 | 1,333 | 1,346 | 59,700 | 25,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251229 | 1,350 | 1,350 | 1,338 | 1,349 | 82,100 | 22,400 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251230 | 1,349 | 1,350 | 1,338 | 1,339 | 54,600 | -27,500 | 99% | ▼ | 5588 | 0 | 0 | 99% | 5% |
| 20260105 | 1,342 | 1,363 | 1,339 | 1,348 | 165,900 | 111,300 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260106 | 1,354 | 1,368 | 1,346 | 1,361 | 88,900 | -77,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260107 | 1,350 | 1,381 | 1,346 | 1,357 | 84,100 | -4,800 | 100% | ▼ | 2588 | 0 | 0 | 100% | 6% |
| 20260108 | 1,358 | 1,363 | 1,347 | 1,359 | 69,000 | -15,100 | 100% | ▲ | 8222 | 0 | 0 | 100% | 6% |
| 20260109 | 1,359 | 1,371 | 1,353 | 1,359 | 65,600 | -3,400 | 100% | -- | 2225 | 0 | 0 | 100% | 6% |
| 20260113 | 1,362 | 1,365 | 1,334 | 1,334 | 107,700 | 42,100 | 98% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20260114 | 1,330 | 1,340 | 1,310 | 1,316 | 140,300 | 32,600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260115 | 1,317 | 1,321 | 1,307 | 1,307 | 124,200 | -16,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20260116 | 1,302 | 1,302 | 1,284 | 1,287 | 147,500 | 23,300 | 98% | ▼▼▼▼ | 7777 | 24 | 3 | 95% | 0% |
| 20260119 | 1,300 | 1,340 | 1,297 | 1,334 | 286,300 | 138,800 | 104% | ▲ | 1171 | 0 | 2 | 98% | 4% |
| 20260120 | 1,347 | 1,388 | 1,335 | 1,381 | 174,600 | -111,700 | 104% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260121 | 1,357 | 1,378 | 1,340 | 1,359 | 137,900 | -36,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20260122 | 1,357 | 1,371 | 1,354 | 1,371 | 89,500 | -48,400 | 101% | ▲ | 8252 | 0 | 0 | 99% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8167 | モルガン・スタンレーMUFG証券株式会社 | 283,254 | 1% | ▲ | 39,500 |
| 2026-01-15 | 8167 | モルガン・スタンレーMUFG証券株式会社 | 243,754 | 1% | ▲ |
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 | 63,700 | 105,000 | 12,900 | 94,800 | 50,800 | 10,200 |
| 2026-01-09 | 33,100 | 56,100 | 11,200 | 47,100 | 21,900 | 9,000 |
| 2025-12-26 | 33,500 | 13,300 | 9,300 | 6,000 | 24,200 | 7,300 |