[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/小売業】 売上高:2667410 当期純利益:52250 総資産:1270360 時価:667億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,472 | 1,515 | 1,470 | 1,506 | 311,900 | 126,400 | 101% | ▲ | 1771 | 0 | 0 | 99% | 6% |
| 20250819 | 1,498 | 1,516 | 1,498 | 1,510 | 192,100 | -119,800 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250820 | 1,510 | 1,529 | 1,503 | 1,516 | 116,300 | -75,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20250821 | 1,502 | 1,512 | 1,485 | 1,486 | 146,300 | 30,000 | 98% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250822 | 1,472 | 1,495 | 1,472 | 1,487 | 110,800 | -35,500 | 100% | ▲ | 8882 | 51 | 0 | 98% | 5% |
| 20250825 | 1,476 | 1,492 | 1,474 | 1,487 | 127,500 | 16,700 | 100% | -- | 7114 | 0 | 0 | 98% | 5% |
| 20250826 | 1,459 | 1,490 | 1,459 | 1,471 | 230,100 | 102,600 | 99% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250827 | 1,441 | 1,485 | 1,434 | 1,477 | 611,800 | 381,700 | 100% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20250828 | 1,427 | 1,472 | 1,420 | 1,452 | 505,700 | -106,100 | 98% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20250829 | 1,456 | 1,462 | 1,415 | 1,425 | 123,700 | -382,000 | 98% | ▼▼ | 8828 | 0 | 0 | 94% | 0% |
| 20250901 | 1,427 | 1,442 | 1,418 | 1,426 | 76,900 | -46,800 | 100% | ▲ | 8282 | 0 | 0 | 94% | 0% |
| 20250902 | 1,432 | 1,436 | 1,404 | 1,414 | 68,400 | -8,500 | 99% | ▼ | 8828 | 0 | 0 | 93% | 0% |
| 20250903 | 1,424 | 1,439 | 1,423 | 1,439 | 95,100 | 26,700 | 102% | ▲ | 1171 | 0 | 0 | 94% | 2% |
| 20250904 | 1,439 | 1,467 | 1,427 | 1,467 | 96,000 | 900 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20250905 | 1,466 | 1,466 | 1,448 | 1,455 | 55,800 | -40,200 | 99% | ▼ | 8228 | 0 | 0 | 95% | 3% |
| 20250908 | 1,470 | 1,474 | 1,462 | 1,472 | 46,900 | -8,900 | 101% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20250909 | 1,475 | 1,479 | 1,448 | 1,453 | 51,400 | 4,500 | 99% | ▼ | 1717 | 0 | 0 | 95% | 3% |
| 20250910 | 1,453 | 1,463 | 1,448 | 1,452 | 35,600 | -15,800 | 100% | ▼▼ | 8588 | 0 | 0 | 96% | 3% |
| 20250911 | 1,459 | 1,460 | 1,433 | 1,442 | 39,300 | 3,700 | 99% | ▼▼▼ | 7717 | 0 | 0 | 95% | 2% |
| 20250912 | 1,441 | 1,441 | 1,418 | 1,421 | 66,800 | 27,500 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250916 | 1,424 | 1,436 | 1,416 | 1,423 | 50,000 | -16,800 | 100% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20250917 | 1,416 | 1,436 | 1,406 | 1,432 | 50,200 | 200 | 101% | ▲▲ | 4771 | 0 | 0 | 94% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 16,000 | 4,800 | 2,600 | 2,500 | 13,400 | 2,300 |
| 2025-09-05 | 19,100 | 9,100 | 3,800 | 4,300 | 15,300 | 4,800 |
| 2025-08-29 | 18,600 | 29,100 | 3,400 | 19,500 | 15,200 | 9,600 |
| 2025-08-22 | 40,800 | 1,731,100 | 4,100 | 1,710,200 | 36,700 | 20,900 |