[8244]近鉄百:【百貨店】近鉄沿線に店舗展開本店の増床・改装進める
Yahoo! 【スタンダード/27小売業】 売上高:1151070 当期純利益:34840 総資産:1143880 時価:731億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,905 | 1,917 | 1,900 | 1,916 | 21,500 | -4,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251111 | 1,918 | 1,921 | 1,896 | 1,910 | 22,600 | 1,100 | 100% | ▼ | 1717 | 0 | 0 | 97% | 3% |
| 20251112 | 1,919 | 1,930 | 1,915 | 1,922 | 21,400 | -1,200 | 101% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251113 | 1,922 | 1,938 | 1,922 | 1,937 | 20,500 | -900 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251114 | 1,937 | 1,955 | 1,926 | 1,955 | 47,100 | 26,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251117 | 1,925 | 1,925 | 1,881 | 1,898 | 64,000 | 16,900 | 97% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251118 | 1,890 | 1,913 | 1,890 | 1,905 | 39,000 | -25,000 | 100% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20251119 | 1,885 | 1,904 | 1,875 | 1,882 | 49,400 | 10,400 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251120 | 1,883 | 1,883 | 1,849 | 1,849 | 62,900 | 13,500 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251121 | 1,848 | 1,899 | 1,848 | 1,899 | 50,100 | -12,800 | 103% | ▲ | 2882 | 0 | 0 | 97% | 3% |
| 20251125 | 1,899 | 1,899 | 1,875 | 1,889 | 27,100 | -23,000 | 99% | ▼ | 5228 | 0 | 0 | 97% | 2% |
| 20251126 | 1,889 | 1,926 | 1,889 | 1,926 | 37,300 | 10,200 | 102% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20251127 | 1,930 | 1,936 | 1,916 | 1,927 | 21,500 | -15,800 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251128 | 1,921 | 1,937 | 1,921 | 1,937 | 23,800 | 2,300 | 101% | ▲▲▲ | 1171 | 0 | 0 | 99% | 5% |
| 20251201 | 1,933 | 1,936 | 1,905 | 1,913 | 34,900 | 11,100 | 99% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251202 | 1,913 | 1,913 | 1,891 | 1,891 | 35,500 | 600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251203 | 1,890 | 1,891 | 1,866 | 1,866 | 35,600 | 100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251204 | 1,874 | 1,874 | 1,838 | 1,843 | 65,600 | 30,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251205 | 1,843 | 1,853 | 1,836 | 1,842 | 34,700 | -30,900 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251208 | 1,846 | 1,856 | 1,838 | 1,842 | 45,800 | 11,100 | 100% | -- | 1114 | 0 | 0 | 94% | 0% |
| 20251209 | 1,842 | 1,848 | 1,794 | 1,809 | 86,700 | 40,900 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-21 | 8244 | モルガン・スタンレーMUFG証券株式会社 | 240,590 | 1% | ▼ | -41,900 |
| 2025-11-14 | 8244 | モルガン・スタンレーMUFG証券株式会社 | 282,490 | 1% | ▼ | -2,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 39,400 | 56,400 | 26,000 | 42,000 | 13,400 | 14,400 |
| 2025-11-28 | 35,400 | 55,000 | 24,600 | 42,200 | 10,800 | 12,800 |
| 2025-11-21 | 36,700 | 52,300 | 26,000 | 42,100 | 10,700 | 10,200 |
| 2025-11-14 | 36,200 | 56,000 | 26,100 | 42,000 | 10,100 | 14,000 |