[9262]シルバライフ:【配食】高齢者向けの配食専用の工場とFC店舗網が強み
Yahoo! 【スタンダード/小売業】 売上高:135550 当期純利益:6680 総資産:98750 時価:84億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 738 | 738 | 726 | 729 | 15,100 | -8,300 | 99% | ▼▼▼ | 8888 | 0 | 12 | 97% | 1% |
| 20250730 | 741 | 741 | 728 | 736 | 23,400 | -90,600 | 99% | ▼▼ | 8888 | 0 | 13 | 98% | 2% |
| 20250801 | 730 | 738 | 728 | 738 | 15,000 | -100 | 101% | ▲ | 5282 | 0 | 10 | 98% | 2% |
| 20250804 | 735 | 741 | 731 | 737 | 15,800 | 800 | 100% | ▼ | 1117 | 0 | 9 | 98% | 2% |
| 20250729 | 748 | 751 | 743 | 744 | 114,000 | 104,300 | 99% | ▼ | 4717 | 0 | 14 | 99% | 3% |
| 20250805 | 739 | 753 | 739 | 750 | 18,900 | 3,100 | 102% | ▲ | 1111 | 0 | 9 | 100% | 3% |
| 20250806 | 750 | 753 | 749 | 751 | 16,400 | -2,500 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 3% |
| 20250728 | 747 | 751 | 746 | 748 | 9,700 | 900 | 100% | ▲ | 7771 | 0 | 15 | 99% | 3% |
| 20250812 | 758 | 758 | 750 | 751 | 31,800 | -10,100 | 99% | ▼ | 5528 | 0 | 0 | 99% | 3% |
| 20250813 | 751 | 757 | 748 | 755 | 17,200 | -14,600 | 101% | ▲ | 8882 | 0 | 0 | 100% | 4% |
| 20250814 | 755 | 757 | 751 | 756 | 6,300 | -10,900 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 4% |
| 20250808 | 755 | 758 | 750 | 758 | 41,900 | 30,200 | 100% | ▲▲▲▲ | 7411 | 0 | 0 | 100% | 4% |
| 20250807 | 751 | 759 | 750 | 755 | 11,700 | -4,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250815 | 758 | 773 | 758 | 773 | 30,500 | 24,200 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250820 | 783 | 783 | 770 | 775 | 12,700 | 2,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250826 | 781 | 783 | 771 | 771 | 10,200 | 4,200 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250827 | 771 | 778 | 767 | 774 | 9,800 | -400 | 100% | ▲ | 8882 | 0 | 0 | 98% | 6% |
| 20250828 | 774 | 780 | 774 | 776 | 4,100 | -5,700 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250819 | 785 | 787 | 776 | 781 | 10,700 | -7,800 | 99% | ▼ | 5228 | 0 | 0 | 99% | 7% |
| 20250821 | 775 | 780 | 775 | 780 | 5,600 | -7,100 | 101% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20250825 | 786 | 786 | 781 | 783 | 6,000 | -2,200 | 100% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20250818 | 775 | 787 | 775 | 787 | 18,500 | -12,000 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250822 | 781 | 785 | 775 | 785 | 8,200 | 2,600 | 101% | ▲▲ | 1411 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 247,100 | 4,400 | 200,200 | 0 | 46,900 | 4,400 |
| 2025-08-08 | 222,100 | 4,400 | 178,900 | 0 | 43,200 | 4,400 |
| 2025-08-15 | 207,600 | 5,600 | 166,600 | 0 | 41,000 | 5,600 |
| 2025-08-22 | 204,800 | 5,000 | 163,400 | 0 | 41,400 | 5,000 |