US フーズ ホールディング USFD
38 勝/ 61 敗
売りシグナル 点灯中
過去5年間で99回中38回株価が下落した(38勝/61敗)売りシグナルが本日点灯しています。
過去の実績では5営業日後の下落率は-2.3%です。
| シグナル 点灯 |
翌営業日 始値 |
5営業日 終値 |
5営業日 株価変動 |
|---|---|---|---|
|
2026/08/06
106.97 |
- | - |
- - |
|
2026/06/29
102.43 |
100.86 | 104.03 |
+3.17 (+3.14%) |
|
2026/06/15
93.46 |
94.13 | 93.99 |
-0.14 (-0.14%) |
|
2026/06/12
93.31 |
93.23 | 92.745 |
-0.48 (-0.52%) |
|
2026/06/11
91.23 |
91.16 | 91.97 |
+0.81 (+0.88%) |
|
2026/06/10
90.145 |
90.53 | 93.65 |
+3.12 (+3.44%) |
|
2026/06/09
89.26 |
89.945 | 93.205 |
+3.26 (+3.62%) |
|
2026/06/08
86.84 |
86.065 | 93.46 |
+7.39 (+8.59%) |
|
2026/04/17
93.695 |
93.64 | 93.185 |
-0.45 (-0.48%) |
|
2026/02/13
99.93 |
100.81 | 96.12 |
-4.68 (-4.65%) |
|
2026/02/12
101.99 |
100.625 | 96.67 |
-3.95 (-3.93%) |
|
2026/01/16
85.71 |
84.345 | 80.26 |
-4.08 (-4.84%) |
|
2026/01/15
85.205 |
85.23 | 81.31 |
-3.92 (-4.59%) |
|
2026/01/14
82.53 |
83.075 | 81.90 |
-1.17 (-1.41%) |
|
2026/01/13
79.275 |
79.49 | 83.82 |
+4.32 (+5.44%) |
|
2025/11/26
78.685 |
79.04 | 76.14 |
-2.90 (-3.66%) |
|
2025/11/25
78.87 |
78.63 | 75.64 |
-2.98 (-3.80%) |
|
2025/11/24
76.64 |
76.61 | 76.99 |
+0.37 (+0.49%) |
|
2025/09/12
79.505 |
79.36 | 78.33 |
-1.03 (-1.29%) |
|
2025/09/11
79.88 |
79.875 | 78.37 |
-1.50 (-1.88%) |
|
2025/07/17
83.80 |
83.655 | 81.76 |
-1.89 (-2.26%) |
|
2025/07/16
82.885 |
83.075 | 84.00 |
+0.92 (+1.11%) |
|
2025/07/14
81.99 |
82.00 | 83.39 |
+1.39 (+1.69%) |
|
2025/07/11
80.54 |
80.97 | 83.15 |
+2.18 (+2.69%) |
|
2025/07/10
80.23 |
81.00 | 83.80 |
+2.79 (+3.45%) |
|
2025/07/09
79.83 |
79.88 | 82.885 |
+3.00 (+3.76%) |
|
2025/07/07
78.79 |
78.75 | 81.99 |
+3.23 (+4.11%) |
|
2025/07/03
78.33 |
78.565 | 80.54 |
+1.97 (+2.51%) |
|
2025/05/12
73.53 |
73.61 | 77.24 |
+3.62 (+4.93%) |
|
2025/05/09
71.70 |
72.90 | 76.66 |
+3.75 (+5.15%) |
|
2025/05/08
71.78 |
71.355 | 75.77 |
+4.41 (+6.18%) |
|
2025/05/07
69.18 |
69.86 | 74.93 |
+5.07 (+7.25%) |
|
2025/05/05
68.36 |
67.52 | 73.53 |
+6.01 (+8.90%) |
|
2025/05/02
67.895 |
67.19 | 71.70 |
+4.51 (+6.71%) |
|
2025/04/02
67.08 |
64.52 | 64.75 |
+0.23 (+0.35%) |
|
2025/01/30
71.75 |
71.995 | 70.89 |
-1.10 (-1.53%) |
|
2025/01/29
71.57 |
71.94 | 71.995 |
+0.05 (+0.07%) |
|
2025/01/28
70.88 |
70.99 | 71.76 |
+0.77 (+1.08%) |
|
2025/01/27
70.75 |
70.325 | 71.32 |
+0.99 (+1.41%) |
|
2025/01/21
69.14 |
69.475 | 70.88 |
+1.40 (+2.02%) |
|
2024/12/04
71.99 |
71.91 | 69.89 |
-2.01 (-2.80%) |
|
2024/11/11
67.50 |
67.575 | 65.365 |
-2.21 (-3.27%) |
|
2024/11/08
66.91 |
67.495 | 64.65 |
-2.84 (-4.21%) |
|
2024/11/07
66.555 |
66.64 | 65.98 |
-0.65 (-0.99%) |
|
2024/11/06
65.80 |
66.25 | 66.80 |
+0.54 (+0.83%) |
|
2024/11/05
63.095 |
66.615 | 67.01 |
+0.39 (+0.59%) |
|
2024/09/19
61.95 |
61.82 | 62.80 |
+0.97 (+1.58%) |
|
2024/09/17
61.165 |
61.60 | 61.80 |
+0.19 (+0.32%) |
|
2024/09/16
60.99 |
61.19 | 61.67 |
+0.48 (+0.78%) |
|
2024/08/16
57.72 |
57.75 | 58.76 |
+1.00 (+1.74%) |
|
2024/08/15
57.03 |
57.25 | 58.39 |
+1.14 (+1.99%) |
|
2024/08/14
55.90 |
56.62 | 58.42 |
+1.80 (+3.17%) |
|
2024/06/25
55.47 |
55.18 | 52.90 |
-2.28 (-4.13%) |
|
2024/06/24
54.34 |
54.165 | 52.53 |
-1.63 (-3.01%) |
|
2024/05/10
54.81 |
54.89 | 55.155 |
+0.26 (+0.48%) |
|
2024/05/09
54.79 |
54.83 | 54.91 |
+0.07 (+0.14%) |
|
2024/05/06
52.79 |
52.74 | 54.63 |
+1.89 (+3.58%) |
|
2024/02/23
51.05 |
51.07 | 50.58 |
-0.49 (-0.95%) |
|
2024/02/22
50.94 |
51.06 | 50.80 |
-0.26 (-0.50%) |
|
2024/02/21
49.965 |
50.055 | 51.325 |
+1.27 (+2.53%) |
|
2024/02/20
49.805 |
50.06 | 51.65 |
+1.58 (+3.17%) |
|
2024/02/16
49.59 |
49.915 | 51.395 |
+1.48 (+2.96%) |
|
2024/02/15
48.54 |
48.415 | 51.05 |
+2.63 (+5.44%) |
|
2024/02/01
47.24 |
47.18 | 47.03 |
-0.14 (-0.31%) |
|
2024/01/05
46.715 |
46.705 | 46.03 |
-0.67 (-1.44%) |
|
2024/01/02
46.00 |
45.895 | 46.775 |
+0.87 (+1.91%) |
|
2023/12/27
45.615 |
45.68 | 45.965 |
+0.28 (+0.62%) |
|
2023/11/07
41.65 |
41.55 | 43.46 |
+1.91 (+4.59%) |
|
2023/11/06
41.37 |
41.42 | 42.77 |
+1.35 (+3.25%) |
|
2023/11/03
41.155 |
41.50 | 42.49 |
+0.99 (+2.38%) |
|
2023/11/02
40.15 |
40.82 | 41.285 |
+0.46 (+1.13%) |
|
2023/11/01
39.44 |
39.98 | 41.09 |
+1.11 (+2.77%) |
|
2023/10/31
38.94 |
38.82 | 41.65 |
+2.82 (+7.29%) |
|
2023/07/03
44.18 |
43.875 | 44.16 |
+0.28 (+0.64%) |
|
2023/06/30
44.00 |
43.865 | 44.01 |
+0.14 (+0.33%) |
|
2023/06/29
43.59 |
43.685 | 43.90 |
+0.21 (+0.49%) |
|
2023/06/28
43.30 |
43.365 | 43.43 |
+0.06 (+0.14%) |
|
2023/05/15
40.175 |
40.07 | 41.41 |
+1.33 (+3.34%) |
|
2023/05/12
40.785 |
40.76 | 41.29 |
+0.53 (+1.30%) |
|
2023/05/11
39.60 |
40.25 | 41.185 |
+0.93 (+2.32%) |
|
2023/05/05
38.575 |
38.85 | 40.785 |
+1.93 (+4.98%) |
|
2023/04/28
38.395 |
38.72 | 38.575 |
-0.14 (-0.37%) |
|
2023/03/06
40.115 |
40.14 | 36.10 |
-4.03 (-10.06%) |
|
2023/02/17
39.61 |
39.56 | 37.925 |
-1.63 (-4.13%) |
|
2023/01/10
37.415 |
37.55 | 36.165 |
-1.38 (-3.68%) |
|
2023/01/09
37.38 |
37.33 | 36.92 |
-0.40 (-1.09%) |
|
2023/01/06
37.54 |
37.79 | 37.28 |
-0.50 (-1.34%) |
|
2022/11/14
34.08 |
34.84 | 35.09 |
+0.25 (+0.71%) |
|
2022/11/11
34.32 |
34.115 | 33.99 |
-0.12 (-0.36%) |
|
2022/11/10
32.80 |
32.965 | 33.91 |
+0.94 (+2.86%) |
|
2022/10/28
30.24 |
30.185 | 29.285 |
-0.89 (-2.98%) |
|
2022/10/26
29.38 |
29.45 | 28.71 |
-0.73 (-2.51%) |
|
2022/10/25
28.885 |
28.96 | 29.60 |
+0.64 (+2.20%) |
|
2022/02/10
38.635 |
38.99 | 38.87 |
-0.12 (-0.30%) |
|
2022/02/09
38.24 |
38.405 | 39.27 |
+0.86 (+2.25%) |
|
2021/10/08
38.17 |
38.47 | 37.735 |
-0.73 (-1.91%) |
|
2021/09/28
36.57 |
36.57 | 36.275 |
-0.29 (-0.80%) |
|
2021/09/27
36.27 |
36.26 | 36.07 |
-0.18 (-0.52%) |
|
2021/09/24
35.45 |
35.55 | 36.185 |
+0.63 (+1.78%) |
|
2021/09/23
35.07 |
35.05 | 34.65 |
-0.39 (-1.14%) |