[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:660億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260123 | 1,365 | 1,375 | 1,361 | 1,372 | 59,600 | -29,900 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20260122 | 1,357 | 1,371 | 1,354 | 1,371 | 89,500 | -48,400 | 101% | ▲ | 8252 | 0 | 0 | 99% | 7% |
| 20260130 | 1,337 | 1,355 | 1,333 | 1,350 | 100,100 | -22,500 | 101% | ▲▲ | 2222 | 0 | 8 | 98% | 5% |
| 20260113 | 1,362 | 1,365 | 1,334 | 1,334 | 107,700 | 42,100 | 98% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20260128 | 1,330 | 1,334 | 1,315 | 1,325 | 114,700 | -12,900 | 99% | ▼▼▼ | 8888 | 24 | 9 | 96% | 3% |
| 20260126 | 1,360 | 1,369 | 1,352 | 1,355 | 115,900 | 56,300 | 99% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20260129 | 1,317 | 1,336 | 1,307 | 1,335 | 122,600 | 7,900 | 101% | ▲ | 1771 | 0 | 7 | 97% | 4% |
| 20260115 | 1,317 | 1,321 | 1,307 | 1,307 | 124,200 | -16,100 | 99% | ▼▼▼ | 8888 | 24 | 17 | 96% | 1% |
| 20260210 | 1,409 | 1,433 | 1,403 | 1,419 | 127,200 | -32,800 | 101% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 10% |
| 20260127 | 1,349 | 1,354 | 1,331 | 1,339 | 127,600 | 11,700 | 99% | ▼▼ | 7777 | 0 | 11 | 97% | 4% |
| 20260121 | 1,357 | 1,378 | 1,340 | 1,359 | 137,900 | -36,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20260114 | 1,330 | 1,340 | 1,310 | 1,316 | 140,300 | 32,600 | 99% | ▼▼ | 7777 | 0 | 19 | 97% | 2% |
| 20260202 | 1,366 | 1,366 | 1,329 | 1,330 | 141,600 | 41,500 | 99% | ▼ | 1717 | 0 | 0 | 96% | 3% |
| 20260206 | 1,378 | 1,403 | 1,375 | 1,396 | 146,800 | -37,000 | 101% | ▲▲▲▲ | 2882 | 0 | 0 | 100% | 8% |
| 20260116 | 1,302 | 1,302 | 1,284 | 1,287 | 147,500 | 23,300 | 98% | ▼▼▼▼ | 7777 | 24 | 3 | 95% | 0% |
| 20260204 | 1,366 | 1,377 | 1,354 | 1,367 | 149,200 | -5,800 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20260203 | 1,349 | 1,369 | 1,335 | 1,361 | 155,000 | 13,400 | 102% | ▲ | 1171 | 0 | 6 | 99% | 6% |
| 20260209 | 1,415 | 1,415 | 1,392 | 1,399 | 160,000 | 13,200 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260213 | 1,428 | 1,430 | 1,406 | 1,416 | 173,300 | -55,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 10% |
| 20260120 | 1,347 | 1,388 | 1,335 | 1,381 | 174,600 | -111,700 | 104% | ▲▲ | 2222 | 0 | 16 | 100% | 7% |
| 20260205 | 1,388 | 1,394 | 1,377 | 1,382 | 183,800 | 34,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260212 | 1,400 | 1,432 | 1,392 | 1,419 | 228,400 | 101,200 | 100% | -- | 7774 | 0 | 0 | 100% | 10% |
| 20260119 | 1,300 | 1,340 | 1,297 | 1,334 | 286,300 | 138,800 | 104% | ▲ | 1171 | 0 | 2 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8167 | モルガン・スタンレーMUFG証券株式会社 | 243,754 | 1% | ▲ | |
| 2026-01-21 | 8167 | モルガン・スタンレーMUFG証券株式会社 | 140,554 | 0% | ▼ | -142,700 |
| 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 |
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 |
| 2026-01-23 | 98,500 | 163,200 | 13,300 | 152,700 | 85,200 | 10,500 |
| 2026-01-30 | 98,200 | 304,300 | 17,900 | 286,500 | 80,300 | 17,800 |
| 2026-02-06 | 108,900 | 663,900 | 19,000 | 646,600 | 89,900 | 17,300 |