[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/小売業】 売上高:1025580 当期純利益:-26170 総資産:555770 時価:126億円
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 | 1,143 | 1,161 | 1,141 | 1,151 | 15,500 | 100 | 97% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250729 | 1,150 | 1,155 | 1,145 | 1,148 | 4,500 | 1,700 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250731 | 1,151 | 1,159 | 1,151 | 1,155 | 1,700 | 900 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250730 | 1,150 | 1,153 | 1,148 | 1,153 | 800 | -3,700 | 100% | ▲ | 8252 | 0 | 0 | 98% | 1% |
| 20250728 | 1,155 | 1,157 | 1,148 | 1,150 | 2,800 | -500 | 100% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20250801 | 1,155 | 1,160 | 1,152 | 1,159 | 1,200 | -500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250814 | 1,167 | 1,168 | 1,164 | 1,165 | 2,700 | -400 | 100% | -- | 5825 | 0 | 0 | 100% | 2% |
| 20250813 | 1,166 | 1,168 | 1,165 | 1,165 | 3,100 | -9,100 | 100% | ▼▼ | 8288 | 0 | 0 | 100% | 2% |
| 20250812 | 1,169 | 1,169 | 1,164 | 1,166 | 12,200 | 3,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
| 20250808 | 1,165 | 1,167 | 1,160 | 1,167 | 8,900 | -1,600 | 101% | ▲▲ | 8282 | 0 | 0 | 100% | 2% |
| 20250807 | 1,169 | 1,170 | 1,159 | 1,160 | 10,500 | 6,300 | 100% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250806 | 1,165 | 1,165 | 1,158 | 1,159 | 4,200 | 2,900 | 99% | ▼ | 4717 | 0 | 0 | 99% | 2% |
| 20250805 | 1,162 | 1,165 | 1,161 | 1,165 | 1,300 | -4,300 | 100% | ▲▲▲▲▲ | 5222 | 0 | 0 | 100% | 2% |
| 20250804 | 1,155 | 1,165 | 1,151 | 1,160 | 5,600 | 4,400 | 100% | ▲▲▲▲ | 1741 | 0 | 0 | 100% | 2% |
| 20250815 | 1,168 | 1,172 | 1,168 | 1,172 | 3,400 | 700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250818 | 1,180 | 1,183 | 1,173 | 1,173 | 7,800 | 4,400 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250821 | 1,190 | 1,190 | 1,182 | 1,184 | 4,700 | -3,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20250822 | 1,185 | 1,189 | 1,183 | 1,188 | 4,200 | -500 | 100% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20250825 | 1,191 | 1,192 | 1,180 | 1,187 | 13,700 | 9,500 | 100% | ▼ | 1717 | 0 | 0 | 100% | 3% |
| 20250826 | 1,189 | 1,189 | 1,185 | 1,185 | 6,400 | -7,300 | 100% | ▼▼ | 8288 | 0 | 0 | 100% | 3% |
| 20250827 | 1,189 | 1,192 | 1,175 | 1,185 | 15,400 | 9,000 | 100% | -- | 1744 | 0 | 0 | 100% | 3% |
| 20250819 | 1,184 | 1,184 | 1,179 | 1,181 | 5,500 | -2,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250820 | 1,181 | 1,189 | 1,180 | 1,185 | 7,800 | 2,300 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 4% |
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 | 11,300 | 0 | 6,000 | 0 | 5,300 | 0 |
| 2025-08-08 | 13,700 | 0 | 5,400 | 0 | 8,300 | 0 |
| 2025-08-15 | 9,800 | 0 | 4,800 | 0 | 5,000 | 0 |
| 2025-08-22 | 8,200 | 0 | 5,100 | 0 | 3,100 | 0 |