[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:583億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260511 | 1,312 | 1,344 | 1,310 | 1,335 | 74,600 | -36,200 | 101% | ▲ | 2282 | 0 | 0 | 97% | 5% |
| 20260513 | 1,307 | 1,338 | 1,307 | 1,338 | 40,300 | -2,700 | 102% | ▲ | 8282 | 0 | 0 | 97% | 5% |
| 20260514 | 1,335 | 1,340 | 1,325 | 1,337 | 55,800 | 15,500 | 100% | ▼ | 1117 | 0 | 0 | 97% | 5% |
| 20260507 | 1,305 | 1,332 | 1,305 | 1,323 | 97,100 | 21,200 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20260519 | 1,325 | 1,333 | 1,314 | 1,321 | 47,000 | -13,800 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260515 | 1,343 | 1,352 | 1,318 | 1,330 | 54,000 | -1,800 | 99% | ▼▼ | 2828 | 0 | 0 | 97% | 4% |
| 20260518 | 1,335 | 1,335 | 1,316 | 1,325 | 60,800 | 6,800 | 100% | ▼▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20260508 | 1,323 | 1,325 | 1,287 | 1,316 | 110,800 | 13,700 | 99% | ▼ | 7717 | 0 | 0 | 96% | 3% |
| 20260512 | 1,335 | 1,350 | 1,302 | 1,307 | 43,000 | -31,600 | 98% | ▼ | 2828 | 0 | 0 | 95% | 3% |
| 20260520 | 1,323 | 1,331 | 1,294 | 1,299 | 78,400 | 31,400 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20260528 | 1,254 | 1,261 | 1,248 | 1,257 | 56,100 | -20,600 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20260521 | 1,303 | 1,314 | 1,290 | 1,294 | 48,500 | -29,900 | 100% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260522 | 1,288 | 1,293 | 1,271 | 1,284 | 107,200 | 58,700 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20260527 | 1,237 | 1,254 | 1,236 | 1,248 | 76,700 | 17,400 | 101% | ▲ | 1111 | 0 | 0 | 93% | 1% |
| 20260529 | 1,257 | 1,269 | 1,250 | 1,250 | 48,900 | -7,200 | 99% | ▼ | 2228 | 0 | 0 | 93% | 1% |
| 20260525 | 1,280 | 1,284 | 1,233 | 1,239 | 84,200 | -23,000 | 96% | ▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260526 | 1,230 | 1,248 | 1,220 | 1,236 | 59,300 | -24,900 | 100% | ▼▼▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-08 | 8167 | Barclays Capital Securities Ltd | 240,866 | 1% | ▲ | |
| 2026-05-11 | 8167 | Barclays Capital Securities Ltd | 148,066 | 0% | ▼ | -92,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 81,700 | 28,400 | 10,900 | 300 | 70,800 | 28,100 |
| 2026-05-22 | 83,500 | 20,300 | 10,400 | 500 | 73,100 | 19,800 |