[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:624億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260507 | 1,305 | 1,332 | 1,305 | 1,323 | 97,100 | 21,200 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20260428 | 1,281 | 1,295 | 1,275 | 1,295 | 82,200 | 12,400 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 2% |
| 20260413 | 1,280 | 1,356 | 1,270 | 1,338 | 285,400 | 186,100 | 105% | ▲ | 1771 | 10 | 2 | 100% | 9% |
| 20260424 | 1,295 | 1,295 | 1,271 | 1,275 | 64,100 | -20,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20260513 | 1,307 | 1,338 | 1,307 | 1,338 | 40,300 | -2,700 | 102% | ▲ | 8282 | 0 | 0 | 97% | 5% |
| 20260512 | 1,335 | 1,350 | 1,302 | 1,307 | 43,000 | -31,600 | 98% | ▼ | 2828 | 0 | 0 | 95% | 3% |
| 20260511 | 1,312 | 1,344 | 1,310 | 1,335 | 74,600 | -36,200 | 101% | ▲ | 2282 | 0 | 0 | 97% | 5% |
| 20260508 | 1,323 | 1,325 | 1,287 | 1,316 | 110,800 | 13,700 | 99% | ▼ | 7717 | 0 | 0 | 96% | 3% |
| 20260501 | 1,295 | 1,304 | 1,282 | 1,299 | 75,900 | -17,900 | 100% | ▲ | 2822 | 0 | 0 | 94% | 2% |
| 20260430 | 1,290 | 1,300 | 1,283 | 1,295 | 93,800 | 11,600 | 100% | -- | 1114 | 0 | 0 | 94% | 2% |
| 20260427 | 1,274 | 1,288 | 1,271 | 1,280 | 69,800 | 5,700 | 100% | ▲ | 7471 | 0 | 9 | 93% | 2% |
| 20260423 | 1,300 | 1,302 | 1,283 | 1,289 | 85,000 | -9,000 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 3% |
| 20260422 | 1,349 | 1,351 | 1,304 | 1,309 | 94,000 | 44,700 | 97% | ▼ | 7777 | 0 | 0 | 95% | 4% |
| 20260421 | 1,350 | 1,357 | 1,342 | 1,351 | 49,300 | -31,100 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20260420 | 1,341 | 1,354 | 1,334 | 1,348 | 80,400 | 32,400 | 101% | ▲ | 7171 | 0 | 0 | 98% | 7% |
| 20260417 | 1,353 | 1,360 | 1,325 | 1,332 | 48,000 | -19,100 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
| 20260416 | 1,382 | 1,394 | 1,350 | 1,353 | 67,100 | -50,200 | 98% | ▼ | 2228 | 0 | 0 | 98% | 10% |
| 20260415 | 1,345 | 1,381 | 1,344 | 1,375 | 117,300 | -52,500 | 102% | ▲▲▲ | 2282 | 0 | 0 | 100% | 12% |
| 20260414 | 1,359 | 1,375 | 1,330 | 1,345 | 169,800 | -115,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 81,800 | 14,300 | 12,600 | 200 | 69,200 | 14,100 |
| 2026-04-24 | 86,200 | 21,100 | 11,400 | 400 | 74,800 | 20,700 |
| 2026-05-01 | 83,400 | 34,500 | 11,000 | 300 | 72,400 | 34,200 |