[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:596億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 1,238 | 1,239 | 1,223 | 1,226 | 127,500 | 31,600 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260312 | 1,256 | 1,256 | 1,238 | 1,238 | 93,800 | 26,600 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260313 | 1,235 | 1,254 | 1,234 | 1,242 | 96,300 | 2,500 | 100% | ▲ | 7771 | 0 | 0 | 88% | 0% |
| 20260319 | 1,261 | 1,261 | 1,243 | 1,247 | 95,900 | 28,700 | 97% | ▼ | 7777 | 0 | 0 | 88% | 1% |
| 20260316 | 1,242 | 1,256 | 1,239 | 1,247 | 77,700 | -18,600 | 100% | ▲▲ | 2222 | 0 | 0 | 88% | 1% |
| 20260309 | 1,250 | 1,263 | 1,227 | 1,254 | 216,500 | 142,000 | 97% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260304 | 1,291 | 1,296 | 1,243 | 1,256 | 166,000 | -35,600 | 96% | ▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20260311 | 1,274 | 1,280 | 1,256 | 1,256 | 67,200 | -33,200 | 99% | ▼ | 2858 | 0 | 0 | 89% | 0% |
| 20260324 | 1,246 | 1,262 | 1,239 | 1,262 | 82,200 | -45,300 | 103% | ▲ | 2222 | 0 | 0 | 89% | 3% |
| 20260317 | 1,257 | 1,269 | 1,254 | 1,262 | 60,900 | -16,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 89% | 2% |
| 20260310 | 1,274 | 1,275 | 1,262 | 1,264 | 100,400 | -116,100 | 101% | ▲ | 2222 | 51 | 0 | 89% | 1% |
| 20260326 | 1,277 | 1,277 | 1,262 | 1,276 | 62,800 | -28,100 | 100% | ▼ | 8888 | 0 | 0 | 93% | 4% |
| 20260327 | 1,276 | 1,286 | 1,272 | 1,279 | 101,300 | 38,500 | 100% | ▲ | 1171 | 0 | 0 | 93% | 4% |
| 20260318 | 1,262 | 1,280 | 1,262 | 1,280 | 67,200 | 6,300 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 91% | 3% |
| 20260305 | 1,272 | 1,291 | 1,272 | 1,281 | 115,600 | -50,400 | 102% | ▲ | 8282 | 51 | 0 | 90% | 2% |
| 20260325 | 1,278 | 1,287 | 1,275 | 1,282 | 90,900 | 8,700 | 102% | ▲▲ | 1111 | 40 | 0 | 91% | 5% |
| 20260306 | 1,274 | 1,290 | 1,264 | 1,287 | 74,500 | -41,100 | 100% | ▲▲ | 8822 | 0 | 0 | 91% | 2% |
| 20260303 | 1,346 | 1,358 | 1,304 | 1,304 | 201,600 | 41,400 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260226 | 1,409 | 1,409 | 1,358 | 1,358 | 476,000 | 8,200 | 96% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260302 | 1,349 | 1,375 | 1,343 | 1,363 | 160,200 | 49,200 | 99% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260227 | 1,374 | 1,379 | 1,355 | 1,375 | 111,000 | -365,000 | 101% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20260225 | 1,411 | 1,428 | 1,408 | 1,412 | 467,800 | 209,100 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-23 | 8167 | モルガン・スタンレーMUFG証券株式会社 | 213,454 | 0% | ▼ | -26,400 |
| 2026-03-18 | 8167 | モルガン・スタンレーMUFG証券株式会社 | 239,854 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 86,700 | 31,700 | 16,400 | 16,600 | 70,300 | 15,100 |
| 2026-03-06 | 88,700 | 15,800 | 19,300 | 4,100 | 69,400 | 11,700 |
| 2026-03-13 | 36,400 | 13,100 | 13,400 | 2,000 | 23,000 | 11,100 |
| 2026-03-19 | 29,600 | 12,700 | 9,400 | 1,800 | 20,200 | 10,900 |