[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:677億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250818 | 1,472 | 1,515 | 1,470 | 1,506 | 311,900 | 126,400 | 101% | ▲ | 1771 | 0 | 0 | 99% | 6% |
| 20250812 | 1,519 | 1,525 | 1,440 | 1,519 | 277,900 | 136,400 | 100% | ▲▲ | 1711 | 0 | 0 | 100% | 7% |
| 20250826 | 1,459 | 1,490 | 1,459 | 1,471 | 230,100 | 102,600 | 99% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250814 | 1,509 | 1,516 | 1,500 | 1,509 | 207,400 | 49,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 7% |
| 20250819 | 1,498 | 1,516 | 1,498 | 1,510 | 192,100 | -119,800 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250807 | 1,484 | 1,506 | 1,476 | 1,482 | 185,600 | 80,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20250815 | 1,514 | 1,514 | 1,479 | 1,494 | 185,500 | -21,900 | 99% | ▼▼ | 8828 | 0 | 0 | 98% | 5% |
| 20250813 | 1,519 | 1,528 | 1,504 | 1,524 | 157,900 | -120,000 | 100% | ▲▲▲ | 2252 | 0 | 0 | 100% | 8% |
| 20250821 | 1,502 | 1,512 | 1,485 | 1,486 | 146,300 | 30,000 | 98% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250808 | 1,487 | 1,518 | 1,486 | 1,516 | 141,500 | -44,100 | 102% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250825 | 1,476 | 1,492 | 1,474 | 1,487 | 127,500 | 16,700 | 100% | -- | 7114 | 0 | 0 | 98% | 5% |
| 20250820 | 1,510 | 1,529 | 1,503 | 1,516 | 116,300 | -75,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20250822 | 1,472 | 1,495 | 1,472 | 1,487 | 110,800 | -35,500 | 100% | ▲ | 8882 | 51 | 0 | 98% | 5% |
| 20250806 | 1,480 | 1,490 | 1,462 | 1,489 | 105,500 | 17,200 | 101% | ▲▲ | 7111 | 0 | 0 | 100% | 5% |
| 20250804 | 1,461 | 1,483 | 1,453 | 1,456 | 96,300 | 4,800 | 98% | ▼ | 7117 | 0 | 0 | 98% | 3% |
| 20250801 | 1,449 | 1,484 | 1,449 | 1,483 | 91,500 | 22,000 | 103% | ▲▲▲ | 1111 | 41 | 8 | 100% | 5% |
| 20250805 | 1,459 | 1,493 | 1,457 | 1,472 | 88,300 | -8,000 | 101% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20250728 | 1,450 | 1,455 | 1,427 | 1,430 | 79,900 | -3,100 | 100% | ▼▼ | 2228 | 0 | 12 | 98% | 1% |
| 20250731 | 1,436 | 1,448 | 1,436 | 1,443 | 69,500 | 6,200 | 101% | ▲▲ | 1111 | 0 | 7 | 99% | 2% |
| 20250730 | 1,422 | 1,444 | 1,422 | 1,435 | 63,300 | 14,300 | 101% | ▲ | 1141 | 0 | 8 | 98% | 2% |
| 20250729 | 1,422 | 1,426 | 1,415 | 1,422 | 49,000 | -30,900 | 99% | ▼▼▼ | 8888 | 0 | 9 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 16,600 | 386,300 | 2,300 | 379,300 | 14,300 | 7,000 |
| 2025-08-08 | 27,300 | 759,300 | 3,700 | 753,000 | 23,600 | 6,300 |
| 2025-08-15 | 58,900 | 1,254,800 | 4,000 | 1,245,300 | 54,900 | 9,500 |
| 2025-08-22 | 40,800 | 1,731,100 | 4,100 | 1,710,200 | 36,700 | 20,900 |