[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:1115億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 3,260 | 3,260 | 3,240 | 3,240 | 4,600 | -600 | 99% | ▼ | 8828 | 0 | 8 | 98% | 0% |
| 20250917 | 3,240 | 3,250 | 3,230 | 3,240 | 5,700 | 1,100 | 100% | -- | 7774 | 0 | 6 | 98% | 0% |
| 20250911 | 3,265 | 3,275 | 3,250 | 3,250 | 3,800 | -400 | 100% | ▼ | 8888 | 0 | 10 | 98% | 2% |
| 20250918 | 3,240 | 3,255 | 3,235 | 3,250 | 2,800 | -2,900 | 100% | ▲ | 2252 | 0 | 5 | 98% | 1% |
| 20250909 | 3,275 | 3,295 | 3,260 | 3,260 | 5,600 | 1,800 | 100% | ▼ | 1417 | 0 | 14 | 98% | 2% |
| 20250912 | 3,250 | 3,285 | 3,250 | 3,260 | 5,200 | 1,400 | 100% | ▲ | 1471 | 0 | 8 | 98% | 2% |
| 20250910 | 3,270 | 3,285 | 3,260 | 3,265 | 4,200 | -1,400 | 100% | ▲ | 8582 | 0 | 13 | 98% | 3% |
| 20250908 | 3,270 | 3,280 | 3,260 | 3,275 | 3,800 | -2,900 | 101% | ▲ | 8282 | 0 | 15 | 99% | 3% |
| 20250919 | 3,250 | 3,280 | 3,235 | 3,280 | 10,600 | 7,800 | 101% | ▲▲ | 1411 | 0 | 4 | 99% | 1% |
| 20250922 | 3,285 | 3,310 | 3,265 | 3,310 | 9,800 | -800 | 101% | ▲▲▲ | 2222 | 0 | 6 | 100% | 2% |
| 20250924 | 3,320 | 3,365 | 3,295 | 3,355 | 20,000 | 10,200 | 101% | ▲▲▲▲ | 1111 | 41 | 11 | 100% | 4% |
| 20251001 | 3,475 | 3,475 | 3,405 | 3,405 | 15,600 | 3,900 | 98% | ▼ | 7417 | 0 | 0 | 98% | 5% |
| 20251002 | 3,430 | 3,445 | 3,395 | 3,410 | 6,600 | -9,000 | 100% | ▲ | 8882 | 0 | 0 | 98% | 5% |
| 20251003 | 3,395 | 3,430 | 3,395 | 3,415 | 7,000 | 400 | 100% | ▲▲ | 7471 | 0 | 0 | 98% | 5% |
| 20250925 | 3,360 | 3,435 | 3,360 | 3,420 | 16,500 | -3,500 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250929 | 3,440 | 3,440 | 3,405 | 3,425 | 16,500 | 5,800 | 100% | ▼ | 4417 | 0 | 0 | 100% | 6% |
| 20250926 | 3,420 | 3,440 | 3,405 | 3,430 | 10,700 | -5,800 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251006 | 3,415 | 3,455 | 3,415 | 3,435 | 12,900 | 5,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20250930 | 3,435 | 3,490 | 3,405 | 3,480 | 11,700 | -4,800 | 102% | ▲ | 2582 | 0 | 0 | 100% | 7% |
| 20251007 | 3,420 | 3,490 | 3,420 | 3,485 | 10,500 | -2,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251008 | 3,455 | 3,520 | 3,455 | 3,490 | 13,100 | 2,600 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 12,700 | 0 | 7,300 | 0 | 5,400 | 0 |
| 2025-09-19 | 12,200 | 0 | 6,600 | 0 | 5,600 | 0 |
| 2025-09-26 | 17,900 | 0 | 9,200 | 0 | 8,700 | 0 |
| 2025-10-03 | 13,500 | 0 | 7,200 | 0 | 6,300 | 0 |