[3539]ＪＭＨＤ:【スーパー】精肉首都圏への出店を強化
Yahoo! 【プライム/27小売業】 売上高:1723310 当期純利益:54650 総資産:713590 時価:448億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 1,638 | 1,638 | 1,610 | 1,621 | 70,500 | -4,600 | 100% | ▼ | 8828 | 0 | 0 | 100% | 8% |
| 20251201 | 1,621 | 1,626 | 1,593 | 1,593 | 39,400 | -31,100 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20251202 | 1,593 | 1,603 | 1,581 | 1,590 | 42,200 | 2,800 | 100% | ▼▼▼ | 7777 | 0 | 13 | 98% | 6% |
| 20251203 | 1,590 | 1,590 | 1,558 | 1,579 | 62,900 | 20,700 | 99% | ▼▼▼▼ | 7777 | 0 | 11 | 97% | 5% |
| 20251204 | 1,563 | 1,594 | 1,563 | 1,584 | 63,700 | 800 | 100% | ▲ | 1171 | 0 | 10 | 97% | 5% |
| 20251205 | 1,581 | 1,596 | 1,569 | 1,569 | 53,500 | -10,200 | 99% | ▼ | 2228 | 0 | 9 | 96% | 3% |
| 20251208 | 1,571 | 1,580 | 1,546 | 1,554 | 47,900 | -5,600 | 99% | ▼▼ | 8888 | 0 | 8 | 95% | 2% |
| 20251209 | 1,554 | 1,557 | 1,537 | 1,541 | 40,600 | -7,300 | 99% | ▼▼▼ | 8888 | 0 | 6 | 95% | 1% |
| 20251210 | 1,549 | 1,565 | 1,543 | 1,564 | 49,700 | 9,100 | 101% | ▲ | 1171 | 0 | 5 | 96% | 2% |
| 20251211 | 1,564 | 1,575 | 1,555 | 1,557 | 62,000 | 12,300 | 100% | ▼ | 1117 | 0 | 5 | 96% | 1% |
| 20251212 | 1,580 | 1,602 | 1,561 | 1,584 | 267,300 | 205,300 | 102% | ▲ | 1111 | 0 | 4 | 97% | 3% |
| 20251215 | 1,504 | 1,619 | 1,480 | 1,605 | 459,700 | 192,400 | 101% | ▲▲ | 1771 | 0 | 1 | 99% | 4% |
| 20251216 | 1,607 | 1,656 | 1,604 | 1,637 | 162,400 | -297,300 | 102% | ▲▲▲ | 2222 | 0 | 3 | 100% | 6% |
| 20251217 | 1,650 | 1,699 | 1,634 | 1,671 | 189,200 | 26,800 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251218 | 1,678 | 1,710 | 1,666 | 1,695 | 136,400 | -52,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251219 | 1,708 | 1,713 | 1,663 | 1,696 | 93,500 | -42,900 | 100% | ▲▲▲▲▲▲ | 2822 | 0 | 0 | 100% | 10% |
| 20251222 | 1,692 | 1,692 | 1,628 | 1,645 | 93,800 | 300 | 97% | ▼ | 7777 | 0 | 0 | 97% | 7% |
| 20251223 | 1,634 | 1,656 | 1,630 | 1,649 | 48,000 | -45,800 | 100% | ▲ | 8282 | 0 | 0 | 97% | 7% |
| 20251224 | 1,644 | 1,655 | 1,632 | 1,642 | 54,300 | 6,300 | 100% | ▼ | 7117 | 0 | 0 | 97% | 7% |
| 20251225 | 1,653 | 1,661 | 1,642 | 1,657 | 42,900 | -11,400 | 101% | ▲ | 2222 | 0 | 0 | 98% | 8% |
| 20251226 | 1,662 | 1,679 | 1,657 | 1,666 | 58,600 | 15,700 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 8% |
| 20251229 | 1,674 | 1,692 | 1,667 | 1,679 | 73,700 | 15,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 9% |
| 20251230 | 1,680 | 1,700 | 1,660 | 1,680 | 93,100 | 19,400 | 100% | ▲▲▲▲ | 1711 | 0 | 0 | 99% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 314,100 | 31,000 | 210,200 | 5,500 | 103,900 | 25,500 |
| 2025-12-12 | 395,000 | 29,400 | 214,100 | 4,900 | 180,900 | 24,500 |
| 2025-12-05 | 303,100 | 28,000 | 169,500 | 4,700 | 133,600 | 23,300 |
| 2025-11-28 | 300,300 | 28,300 | 167,300 | 4,900 | 133,000 | 23,400 |