[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/27小売業】 売上高:3774180 当期純利益:93870 総資産:1354200 時価:1176億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 3,320 | 3,365 | 3,295 | 3,355 | 20,000 | 10,200 | 101% | ▲▲▲▲ | 1111 | 41 | 11 | 100% | 4% |
| 20251016 | 3,630 | 3,745 | 3,610 | 3,655 | 17,300 | 2,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 13% |
| 20251009 | 3,495 | 3,560 | 3,495 | 3,550 | 16,100 | 3,000 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 10% |
| 20251008 | 3,455 | 3,520 | 3,455 | 3,490 | 13,100 | 2,600 | 100% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 8% |
| 20251006 | 3,415 | 3,455 | 3,415 | 3,435 | 12,900 | 5,900 | 101% | ▲▲▲ | 1111 | 0 | 7 | 99% | 6% |
| 20251022 | 3,525 | 3,645 | 3,515 | 3,635 | 17,800 | 1,300 | 103% | ▲ | 1771 | 0 | 0 | 99% | 8% |
| 20251024 | 3,680 | 3,715 | 3,675 | 3,680 | 13,800 | -2,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251023 | 3,615 | 3,695 | 3,615 | 3,670 | 16,200 | -1,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251015 | 3,540 | 3,605 | 3,520 | 3,605 | 15,100 | -2,200 | 102% | ▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251007 | 3,420 | 3,490 | 3,420 | 3,485 | 10,500 | -2,400 | 101% | ▲▲▲▲ | 2222 | 0 | 6 | 100% | 8% |
| 20250926 | 3,420 | 3,440 | 3,405 | 3,430 | 10,700 | -5,800 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 13 | 100% | 6% |
| 20250925 | 3,360 | 3,435 | 3,360 | 3,420 | 16,500 | -3,500 | 102% | ▲▲▲▲▲ | 2222 | 0 | 11 | 100% | 6% |
| 20250930 | 3,435 | 3,490 | 3,405 | 3,480 | 11,700 | -4,800 | 102% | ▲ | 2582 | 0 | 12 | 100% | 7% |
| 20250929 | 3,440 | 3,440 | 3,405 | 3,425 | 16,500 | 5,800 | 100% | ▼ | 4417 | 0 | 13 | 100% | 6% |
| 20251001 | 3,475 | 3,475 | 3,405 | 3,405 | 15,600 | 3,900 | 98% | ▼ | 7417 | 0 | 11 | 98% | 5% |
| 20251003 | 3,395 | 3,430 | 3,395 | 3,415 | 7,000 | 400 | 100% | ▲▲ | 7471 | 0 | 8 | 98% | 5% |
| 20251014 | 3,495 | 3,550 | 3,495 | 3,520 | 17,300 | 2,300 | 99% | ▼ | 7477 | 0 | 8 | 99% | 9% |
| 20251017 | 3,655 | 3,670 | 3,555 | 3,645 | 24,400 | 7,100 | 100% | ▼ | 7717 | 0 | 0 | 100% | 12% |
| 20251020 | 3,645 | 3,660 | 3,610 | 3,620 | 19,700 | -4,700 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 10% |
| 20251010 | 3,525 | 3,555 | 3,495 | 3,555 | 15,000 | -1,100 | 100% | ▲▲▲▲▲▲▲ | 8522 | 0 | 0 | 100% | 10% |
| 20251002 | 3,430 | 3,445 | 3,395 | 3,410 | 6,600 | -9,000 | 100% | ▲ | 8882 | 0 | 9 | 98% | 5% |
| 20251021 | 3,610 | 3,610 | 3,525 | 3,525 | 16,500 | -3,200 | 97% | ▼▼▼ | 8888 | 0 | 0 | 96% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 17,900 | 0 | 9,200 | 0 | 8,700 | 0 |
| 2025-10-03 | 13,500 | 0 | 7,200 | 0 | 6,300 | 0 |
| 2025-10-10 | 15,200 | 0 | 6,300 | 0 | 8,900 | 0 |
| 2025-10-17 | 17,300 | 0 | 10,500 | 0 | 6,800 | 0 |