[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:1155億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 3,635 | 3,635 | 3,595 | 3,610 | 24,600 | 11,900 | 99% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20251212 | 3,615 | 3,645 | 3,615 | 3,615 | 11,400 | 200 | 100% | ▲ | 7171 | 0 | 0 | 98% | 4% |
| 20251211 | 3,645 | 3,660 | 3,590 | 3,610 | 11,200 | 2,600 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251210 | 3,635 | 3,665 | 3,625 | 3,665 | 8,600 | -2,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251209 | 3,630 | 3,635 | 3,595 | 3,635 | 10,800 | 2,200 | 100% | ▲▲ | 1411 | 0 | 0 | 99% | 5% |
| 20251208 | 3,600 | 3,630 | 3,595 | 3,630 | 8,600 | 0 | 101% | ▲ | 5282 | 0 | 0 | 98% | 5% |
| 20251205 | 3,625 | 3,630 | 3,585 | 3,600 | 8,600 | 100 | 99% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20251204 | 3,615 | 3,650 | 3,615 | 3,625 | 8,500 | -3,900 | 100% | -- | 2225 | 0 | 0 | 98% | 6% |
| 20251203 | 3,610 | 3,635 | 3,580 | 3,625 | 12,400 | -4,400 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251202 | 3,550 | 3,610 | 3,550 | 3,600 | 16,800 | 2,000 | 101% | ▲ | 1471 | 0 | 0 | 98% | 5% |
| 20251201 | 3,570 | 3,605 | 3,550 | 3,550 | 14,800 | 3,000 | 99% | ▼▼▼ | 4777 | 0 | 0 | 96% | 4% |
| 20251128 | 3,590 | 3,605 | 3,580 | 3,590 | 11,800 | -12,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251111 | 3,470 | 3,480 | 3,455 | 3,455 | 6,500 | 3,200 | 100% | ▼ | 7777 | 0 | 9 | 94% | 1% |
| 20251126 | 3,665 | 3,665 | 3,625 | 3,640 | 12,700 | -9,000 | 100% | -- | 8285 | 0 | 0 | 99% | 6% |
| 20251125 | 3,690 | 3,690 | 3,600 | 3,640 | 21,700 | 0 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20251121 | 3,615 | 3,720 | 3,565 | 3,690 | 21,700 | 7,900 | 102% | ▲▲▲▲▲ | 1411 | 0 | 0 | 100% | 8% |
| 20251120 | 3,600 | 3,650 | 3,565 | 3,635 | 13,800 | 7,500 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251119 | 3,520 | 3,555 | 3,510 | 3,550 | 6,300 | -2,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251118 | 3,515 | 3,545 | 3,505 | 3,520 | 9,000 | 4,600 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251117 | 3,510 | 3,520 | 3,495 | 3,515 | 4,400 | -4,000 | 101% | ▲ | 8282 | 0 | 5 | 96% | 3% |
| 20251114 | 3,520 | 3,525 | 3,490 | 3,490 | 8,400 | 3,200 | 99% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20251113 | 3,510 | 3,530 | 3,495 | 3,530 | 5,200 | -1,800 | 101% | ▲▲ | 2222 | 0 | 7 | 96% | 3% |
| 20251112 | 3,450 | 3,525 | 3,450 | 3,490 | 7,000 | 500 | 101% | ▲ | 1771 | 0 | 7 | 95% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 13,300 | 0 | 6,500 | 0 | 6,800 | 0 |
| 2025-11-21 | 13,500 | 0 | 6,500 | 0 | 7,000 | 0 |
| 2025-11-28 | 14,300 | 0 | 6,100 | 0 | 8,200 | 0 |
| 2025-12-05 | 16,900 | 0 | 6,000 | 0 | 10,900 | 0 |