[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 1,144 | 1,144 | 1,138 | 1,142 | 2,300 | -5,300 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251113 | 1,142 | 1,150 | 1,141 | 1,141 | 5,000 | 2,700 | 100% | ▼ | 1177 | 0 | 0 | 97% | 1% |
| 20251114 | 1,141 | 1,146 | 1,141 | 1,146 | 2,800 | -2,200 | 100% | ▲ | 8582 | 0 | 0 | 97% | 1% |
| 20251117 | 1,146 | 1,148 | 1,143 | 1,143 | 4,700 | 1,900 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20251118 | 1,148 | 1,148 | 1,142 | 1,142 | 4,100 | -600 | 100% | ▼▼ | 5828 | 0 | 0 | 97% | 1% |
| 20251119 | 1,145 | 1,149 | 1,144 | 1,145 | 3,700 | -400 | 100% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20251120 | 1,143 | 1,149 | 1,143 | 1,146 | 3,500 | -200 | 100% | ▲▲ | 5882 | 0 | 0 | 98% | 1% |
| 20251121 | 1,146 | 1,149 | 1,146 | 1,149 | 5,200 | 1,700 | 100% | ▲▲▲ | 4111 | 0 | 0 | 98% | 1% |
| 20251125 | 1,150 | 1,157 | 1,150 | 1,156 | 21,300 | 16,100 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251126 | 1,150 | 1,150 | 1,149 | 1,149 | 7,000 | -14,300 | 99% | ▼ | 8858 | 0 | 0 | 98% | 1% |
| 20251127 | 1,146 | 1,150 | 1,146 | 1,150 | 3,500 | -3,500 | 100% | ▲ | 5882 | 0 | 0 | 99% | 1% |
| 20251128 | 1,149 | 1,150 | 1,147 | 1,149 | 2,500 | -1,000 | 100% | ▼ | 5228 | 0 | 0 | 99% | 1% |
| 20251201 | 1,153 | 1,155 | 1,150 | 1,152 | 3,800 | 1,300 | 100% | ▲ | 1111 | 0 | 0 | 100% | 1% |
| 20251202 | 1,157 | 1,157 | 1,152 | 1,155 | 3,200 | -600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20251203 | 1,154 | 1,154 | 1,150 | 1,150 | 4,300 | 1,100 | 100% | ▼ | 7777 | 0 | 0 | 99% | 1% |
| 20251204 | 1,150 | 1,154 | 1,150 | 1,150 | 2,200 | -2,100 | 100% | -- | 5585 | 0 | 0 | 99% | 1% |
| 20251205 | 1,153 | 1,153 | 1,150 | 1,150 | 2,800 | 600 | 100% | -- | 7414 | 0 | 0 | 99% | 1% |
| 20251208 | 1,150 | 1,153 | 1,150 | 1,153 | 3,000 | 200 | 100% | ▲ | 4471 | 0 | 0 | 100% | 2% |
| 20251209 | 1,153 | 1,153 | 1,151 | 1,153 | 2,400 | -600 | 100% | -- | 5225 | 0 | 0 | 100% | 2% |
| 20251210 | 1,154 | 1,154 | 1,150 | 1,153 | 4,900 | 2,500 | 100% | -- | 1714 | 0 | 0 | 100% | 1% |
| 20251211 | 1,154 | 1,154 | 1,152 | 1,154 | 1,400 | -3,500 | 100% | ▲ | 5252 | 0 | 0 | 100% | 1% |
| 20251212 | 1,152 | 1,154 | 1,151 | 1,152 | 2,800 | 1,400 | 100% | ▼ | 4777 | 0 | 0 | 100% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 24,500 | 0 | 5,100 | 0 | 19,400 | 0 |
| 2025-11-28 | 24,700 | 0 | 5,400 | 0 | 19,300 | 0 |
| 2025-11-21 | 26,500 | 0 | 6,600 | 0 | 19,900 | 0 |
| 2025-11-14 | 25,500 | 0 | 6,500 | 0 | 19,000 | 0 |