[8244]近鉄百:【百貨店】近鉄沿線に店舗展開本店の増床・改装進める
Yahoo! 【スタンダード/小売業】 売上高:1151070 当期純利益:34840 総資産:1143880 時価:789億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,912 | 1,957 | 1,893 | 1,952 | 169,200 | -50,800 | 101% | ▲▲▲▲▲ | 2882 | 0 | 0 | 100% | 6% |
| 20250822 | 1,905 | 1,905 | 1,895 | 1,904 | 41,200 | -39,800 | 101% | ▲ | 8222 | 0 | 0 | 100% | 5% |
| 20250813 | 1,897 | 1,900 | 1,882 | 1,887 | 55,700 | -33,700 | 100% | ▼ | 8288 | 0 | 0 | 100% | 4% |
| 20250730 | 1,810 | 1,827 | 1,805 | 1,823 | 54,400 | -19,700 | 100% | ▲ | 8882 | 0 | 17 | 97% | 5% |
| 20250731 | 1,830 | 1,839 | 1,817 | 1,839 | 36,200 | -18,200 | 101% | ▲▲ | 2222 | 0 | 18 | 98% | 6% |
| 20250728 | 1,880 | 1,894 | 1,863 | 1,870 | 59,600 | -10,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250814 | 1,879 | 1,883 | 1,866 | 1,872 | 47,100 | -8,600 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250820 | 1,900 | 1,906 | 1,892 | 1,897 | 54,700 | -8,500 | 100% | ▼ | 5828 | 0 | 0 | 100% | 5% |
| 20250805 | 1,854 | 1,872 | 1,854 | 1,857 | 37,800 | -7,500 | 100% | ▲ | 2252 | 0 | 17 | 99% | 5% |
| 20250801 | 1,842 | 1,866 | 1,842 | 1,866 | 30,400 | -5,800 | 101% | ▲▲▲ | 2222 | 0 | 19 | 99% | 7% |
| 20250807 | 1,881 | 1,890 | 1,876 | 1,884 | 36,200 | -1,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250806 | 1,859 | 1,886 | 1,859 | 1,881 | 37,300 | -500 | 101% | ▲▲ | 2222 | 0 | 16 | 100% | 6% |
| 20250818 | 1,890 | 1,906 | 1,887 | 1,895 | 53,900 | -500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250815 | 1,884 | 1,890 | 1,868 | 1,889 | 54,400 | 7,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250819 | 1,899 | 1,906 | 1,896 | 1,900 | 63,200 | 9,300 | 100% | ▲▲▲ | 4111 | 0 | 0 | 100% | 5% |
| 20250808 | 1,890 | 1,899 | 1,884 | 1,891 | 47,900 | 11,700 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250729 | 1,860 | 1,860 | 1,810 | 1,815 | 74,100 | 14,500 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20250804 | 1,854 | 1,854 | 1,833 | 1,852 | 45,300 | 14,900 | 99% | ▼ | 7717 | 0 | 18 | 99% | 6% |
| 20250825 | 1,900 | 1,905 | 1,894 | 1,905 | 64,300 | 23,100 | 100% | ▲▲ | 4771 | 0 | 0 | 100% | 5% |
| 20250821 | 1,890 | 1,906 | 1,882 | 1,894 | 81,000 | 26,300 | 100% | ▼▼ | 4777 | 0 | 0 | 100% | 4% |
| 20250826 | 1,910 | 1,930 | 1,907 | 1,930 | 93,200 | 28,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250812 | 1,898 | 1,907 | 1,881 | 1,896 | 89,400 | 41,500 | 100% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 5% |
| 20250827 | 1,920 | 1,936 | 1,918 | 1,932 | 220,000 | 126,800 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-01 | 8244 | モルガン・スタンレーMUFG証券株式会社 | 361,205 | 1% | ▼ | -8,600 |
| 2025-08-06 | 8244 | モルガン・スタンレーMUFG証券株式会社 | 366,805 | 1% | ▲ | 5,600 |
| 2025-08-07 | 8244 | モルガン・スタンレーMUFG証券株式会社 | 348,405 | 1% | ▼ | -18,400 |
| 2025-08-12 | 8244 | モルガン・スタンレーMUFG証券株式会社 | 321,505 | 1% | ▼ | -26,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 85,800 | 74,500 | 48,400 | 57,600 | 37,400 | 16,900 |
| 2025-08-08 | 77,200 | 92,400 | 46,300 | 70,800 | 30,900 | 21,600 |
| 2025-08-15 | 63,800 | 116,900 | 34,600 | 93,100 | 29,200 | 23,800 |
| 2025-08-22 | 62,400 | 193,100 | 34,600 | 168,000 | 27,800 | 25,100 |