[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:1261億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260128 | 3,745 | 3,745 | 3,670 | 3,700 | 27,400 | -1,600 | 99% | ▼▼ | 8888 | 0 | 11 | 95% | 2% |
| 20260203 | 3,800 | 3,815 | 3,770 | 3,770 | 13,400 | -4,500 | 100% | ▼ | 2228 | 0 | 0 | 96% | 4% |
| 20260127 | 3,855 | 3,855 | 3,750 | 3,750 | 29,000 | 12,700 | 97% | ▼ | 7717 | 0 | 0 | 96% | 3% |
| 20260129 | 3,675 | 3,740 | 3,640 | 3,740 | 23,100 | -4,300 | 101% | ▲ | 8882 | 0 | 6 | 96% | 3% |
| 20260130 | 3,730 | 3,760 | 3,705 | 3,750 | 14,200 | -8,900 | 100% | ▲▲ | 2222 | 0 | 9 | 96% | 3% |
| 20260202 | 3,760 | 3,800 | 3,760 | 3,775 | 17,900 | 3,700 | 101% | ▲▲▲ | 1111 | 0 | 0 | 96% | 4% |
| 20260122 | 3,845 | 3,845 | 3,785 | 3,815 | 16,900 | -5,300 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20260115 | 3,675 | 3,675 | 3,620 | 3,625 | 35,200 | 23,000 | 99% | ▼ | 7717 | 0 | 4 | 98% | 2% |
| 20260204 | 3,785 | 3,835 | 3,780 | 3,820 | 7,300 | -6,100 | 101% | ▲ | 2282 | 0 | 0 | 98% | 5% |
| 20260121 | 3,900 | 3,905 | 3,825 | 3,825 | 22,200 | -19,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20260123 | 3,845 | 3,860 | 3,810 | 3,830 | 10,500 | -6,400 | 100% | ▲ | 2252 | 0 | 0 | 98% | 6% |
| 20260114 | 3,665 | 3,685 | 3,655 | 3,675 | 12,200 | -5,200 | 100% | ▲ | 8882 | 0 | 5 | 99% | 3% |
| 20260209 | 3,900 | 3,910 | 3,880 | 3,880 | 11,500 | -2,000 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 7% |
| 20260206 | 3,895 | 3,900 | 3,870 | 3,890 | 13,500 | 400 | 100% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20260205 | 3,835 | 3,895 | 3,825 | 3,895 | 13,100 | 5,800 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20260126 | 3,835 | 3,870 | 3,815 | 3,860 | 16,300 | 5,800 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 6% |
| 20260116 | 3,640 | 3,655 | 3,610 | 3,655 | 17,700 | -17,500 | 101% | ▲ | 8882 | 0 | 3 | 99% | 2% |
| 20260113 | 3,705 | 3,710 | 3,665 | 3,665 | 17,400 | 2,400 | 99% | ▼▼ | 7477 | 0 | 6 | 99% | 3% |
| 20260120 | 3,855 | 3,935 | 3,850 | 3,915 | 41,800 | -15,100 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260119 | 3,695 | 3,810 | 3,670 | 3,810 | 56,900 | 39,200 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 7% |
| 20260210 | 3,880 | 3,920 | 3,880 | 3,905 | 10,300 | -1,200 | 101% | ▲ | 2582 | 0 | 0 | 100% | 8% |
| 20260212 | 3,905 | 3,950 | 3,905 | 3,945 | 21,300 | 11,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 18,800 | 0 | 5,800 | 0 | 13,000 | 0 |
| 2026-01-23 | 30,700 | 0 | 7,400 | 0 | 23,300 | 0 |
| 2026-01-30 | 18,900 | 0 | 6,200 | 0 | 12,700 | 0 |
| 2026-02-06 | 16,200 | 0 | 4,700 | 0 | 11,500 | 0 |