[8279]ヤオコー:【食品スーパー】埼玉県中心傘下に神奈川県地盤のエイヴイも
Yahoo! 【プライム/小売業】 売上高:7364000 当期純利益:201760 総資産:3762060 時価:3899億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 10,080 | 10,290 | 9,750 | 9,915 | 102,700 | 48,000 | 98% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20250814 | 9,734 | 9,734 | 9,525 | 9,529 | 89,800 | 32,100 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250806 | 9,850 | 9,979 | 9,850 | 9,979 | 57,100 | 25,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20250821 | 9,588 | 9,608 | 9,466 | 9,468 | 57,900 | 14,200 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250819 | 9,537 | 9,589 | 9,537 | 9,558 | 49,200 | 12,000 | 100% | ▲▲ | 7171 | 0 | 0 | 94% | 1% |
| 20250729 | 9,720 | 9,720 | 9,625 | 9,682 | 65,000 | 11,200 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250804 | 9,820 | 9,917 | 9,802 | 9,855 | 54,200 | 10,700 | 99% | ▼ | 7117 | 0 | 0 | 98% | 3% |
| 20250826 | 9,266 | 9,309 | 9,230 | 9,288 | 55,500 | 4,000 | 101% | ▲ | 7171 | 0 | 0 | 92% | 1% |
| 20250801 | 9,788 | 9,972 | 9,788 | 9,944 | 43,500 | -400 | 102% | ▲▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20250825 | 9,370 | 9,379 | 9,216 | 9,235 | 51,500 | -1,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20250807 | 9,999 | 10,150 | 9,996 | 10,120 | 54,700 | -2,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250731 | 9,755 | 9,770 | 9,702 | 9,757 | 43,900 | -3,000 | 100% | ▲▲ | 2222 | 51 | 0 | 97% | 3% |
| 20250812 | 9,998 | 9,998 | 9,765 | 9,841 | 99,400 | -3,300 | 99% | ▼▼ | 8288 | 0 | 0 | 97% | 2% |
| 20250728 | 9,920 | 9,920 | 9,767 | 9,803 | 53,800 | -4,000 | 98% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250822 | 9,441 | 9,447 | 9,340 | 9,373 | 53,100 | -4,800 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250820 | 9,662 | 9,711 | 9,610 | 9,656 | 43,700 | -5,500 | 101% | ▲▲▲ | 2222 | 51 | 0 | 95% | 2% |
| 20250828 | 9,302 | 9,368 | 9,269 | 9,308 | 33,700 | -10,200 | 100% | ▼ | 2228 | 51 | 0 | 92% | 1% |
| 20250827 | 9,300 | 9,360 | 9,251 | 9,324 | 43,900 | -11,600 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 1% |
| 20250730 | 9,682 | 9,763 | 9,682 | 9,750 | 46,900 | -18,100 | 101% | ▲ | 2282 | 0 | 0 | 97% | 3% |
| 20250805 | 9,776 | 9,917 | 9,766 | 9,866 | 31,700 | -22,500 | 100% | ▲ | 5882 | 51 | 0 | 99% | 3% |
| 20250818 | 9,614 | 9,653 | 9,534 | 9,534 | 37,200 | -25,000 | 100% | ▲ | 2222 | 0 | 0 | 94% | 0% |
| 20250815 | 9,525 | 9,525 | 9,420 | 9,494 | 62,200 | -27,600 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20250813 | 9,836 | 9,840 | 9,738 | 9,778 | 57,700 | -41,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 12,100 | 11,800 | 2,100 | 4,600 | 10,000 | 7,200 |
| 2025-08-08 | 8,900 | 12,200 | 1,900 | 4,600 | 7,000 | 7,600 |
| 2025-08-15 | 19,900 | 8,600 | 2,400 | 3,200 | 17,500 | 5,400 |
| 2025-08-22 | 27,100 | 8,000 | 3,400 | 3,100 | 23,700 | 4,900 |