[8198]ＭＶ東海:【イオン】旧ヤオハン静岡県を中心に食品スーパー
Yahoo! 【スタンダード/小売業】 売上高:3774180 当期純利益:93870 総資産:1354200 時価:1035億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,185 | 3,215 | 3,185 | 3,200 | 2,900 | -3,500 | 100% | ▲ | 2252 | 0 | 0 | 99% | 2% |
| 20250819 | 3,215 | 3,240 | 3,205 | 3,240 | 6,900 | 4,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250820 | 3,240 | 3,240 | 3,215 | 3,240 | 3,200 | -3,700 | 100% | -- | 5225 | 0 | 0 | 100% | 3% |
| 20250821 | 3,240 | 3,250 | 3,230 | 3,230 | 5,600 | 2,400 | 100% | ▼ | 1147 | 0 | 0 | 100% | 2% |
| 20250822 | 3,240 | 3,300 | 3,235 | 3,275 | 22,000 | 16,400 | 101% | ▲ | 1141 | 0 | 0 | 100% | 3% |
| 20250825 | 3,295 | 3,315 | 3,280 | 3,315 | 12,000 | -10,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250826 | 3,315 | 3,320 | 3,280 | 3,285 | 12,700 | 700 | 99% | ▼ | 1417 | 0 | 0 | 99% | 3% |
| 20250827 | 3,285 | 3,300 | 3,285 | 3,295 | 9,700 | -3,000 | 100% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20250828 | 3,280 | 3,295 | 3,265 | 3,265 | 8,900 | -800 | 99% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250829 | 3,265 | 3,290 | 3,260 | 3,290 | 4,700 | -4,200 | 101% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20250901 | 3,290 | 3,320 | 3,275 | 3,320 | 8,500 | 3,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250902 | 3,315 | 3,315 | 3,290 | 3,290 | 4,800 | -3,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250903 | 3,290 | 3,315 | 3,275 | 3,275 | 8,700 | 3,900 | 100% | ▼▼ | 4777 | 0 | 0 | 99% | 3% |
| 20250904 | 3,290 | 3,290 | 3,265 | 3,290 | 5,100 | -3,600 | 100% | ▲ | 8852 | 0 | 0 | 99% | 3% |
| 20250905 | 3,280 | 3,290 | 3,255 | 3,255 | 6,700 | 1,600 | 99% | ▼ | 4777 | 0 | 0 | 98% | 2% |
| 20250908 | 3,270 | 3,280 | 3,260 | 3,275 | 3,800 | -2,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20250909 | 3,275 | 3,295 | 3,260 | 3,260 | 5,600 | 1,800 | 100% | ▼ | 1417 | 0 | 0 | 98% | 2% |
| 20250910 | 3,270 | 3,285 | 3,260 | 3,265 | 4,200 | -1,400 | 100% | ▲ | 8582 | 0 | 0 | 98% | 3% |
| 20250911 | 3,265 | 3,275 | 3,250 | 3,250 | 3,800 | -400 | 100% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250912 | 3,250 | 3,285 | 3,250 | 3,260 | 5,200 | 1,400 | 100% | ▲ | 1471 | 0 | 0 | 98% | 2% |
| 20250916 | 3,260 | 3,260 | 3,240 | 3,240 | 4,600 | -600 | 99% | ▼ | 8828 | 0 | 0 | 98% | 0% |
| 20250917 | 3,240 | 3,250 | 3,230 | 3,240 | 5,700 | 0% | -- | 0 | % | % |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 11,800 | 100 | 7,200 | 100 | 4,600 | 0 |
| 2025-08-29 | 12,800 | 0 | 7,300 | 0 | 5,500 | 0 |
| 2025-08-22 | 13,200 | 0 | 7,100 | 0 | 6,100 | 0 |