[9993]ヤマザワ:【食品スーパー】山形に加え、宮城県にも積極出店
Yahoo! 【スタンダード/27小売業】 売上高:1025580 当期純利益:-26170 総資産:555770 時価:127億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250922 | 1,157 | 1,177 | 1,157 | 1,175 | 13,300 | 9,900 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250910 | 1,148 | 1,150 | 1,147 | 1,150 | 4,600 | 2,300 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20250916 | 1,152 | 1,153 | 1,146 | 1,150 | 3,200 | 2,400 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20250917 | 1,154 | 1,157 | 1,150 | 1,152 | 4,700 | 1,500 | 100% | ▲▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20250911 | 1,154 | 1,154 | 1,144 | 1,145 | 9,100 | 4,500 | 100% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20250908 | 1,143 | 1,148 | 1,143 | 1,145 | 2,800 | -100 | 100% | -- | 2255 | 0 | 0 | 96% | 0% |
| 20250925 | 1,170 | 1,183 | 1,165 | 1,170 | 11,100 | 0 | 100% | ▲ | 2582 | 0 | 0 | 99% | 2% |
| 20250918 | 1,158 | 1,158 | 1,148 | 1,149 | 4,400 | -300 | 100% | ▼ | 2828 | 0 | 0 | 97% | 1% |
| 20250902 | 1,151 | 1,155 | 1,132 | 1,143 | 16,400 | 14,100 | 99% | ▼▼ | 4777 | 0 | 0 | 96% | 0% |
| 20250905 | 1,143 | 1,146 | 1,140 | 1,145 | 2,900 | -11,100 | 100% | ▲ | 5282 | 0 | 0 | 96% | 0% |
| 20250909 | 1,145 | 1,148 | 1,143 | 1,147 | 2,300 | -500 | 100% | ▲ | 5522 | 0 | 0 | 97% | 0% |
| 20250904 | 1,146 | 1,146 | 1,130 | 1,143 | 14,000 | 11,600 | 100% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20250828 | 1,143 | 1,161 | 1,141 | 1,151 | 15,500 | 100 | 97% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250829 | 1,152 | 1,157 | 1,152 | 1,155 | 4,900 | -10,600 | 100% | ▲ | 8222 | 0 | 0 | 97% | 0% |
| 20250924 | 1,175 | 1,176 | 1,165 | 1,167 | 11,100 | -2,200 | 99% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20250912 | 1,145 | 1,150 | 1,145 | 1,149 | 800 | -8,300 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20250919 | 1,152 | 1,155 | 1,152 | 1,155 | 3,400 | -1,000 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20250903 | 1,144 | 1,148 | 1,144 | 1,146 | 2,400 | -14,000 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20250901 | 1,152 | 1,155 | 1,151 | 1,151 | 2,300 | -2,600 | 100% | ▼ | 8858 | 0 | 0 | 97% | 0% |
| 20250926 | 1,167 | 1,179 | 1,160 | 1,162 | 5,200 | -5,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 5,100 | 0 | 3,600 | 0 | 1,500 | 0 |
| 2025-09-05 | 7,400 | 0 | 5,400 | 0 | 2,000 | 0 |
| 2025-09-12 | 11,300 | 0 | 5,600 | 0 | 5,700 | 0 |
| 2025-09-19 | 13,800 | 0 | 7,300 | 0 | 6,500 | 0 |