[1381]アクシーズ:【鶏肉】製造から一貫して展開FCで外食事業も
Yahoo! 【スタンダード/01水産・農林業】 売上高:258360 当期純利益:12390 総資産:244510 時価:229億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 4,010 | 4,085 | 3,940 | 4,085 | 5,000 | -2,600 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 33% |
| 20251117 | 4,085 | 4,090 | 3,965 | 4,020 | 5,800 | 800 | 98% | ▼ | 1117 | 0 | 0 | 96% | 31% |
| 20251118 | 4,020 | 4,070 | 3,975 | 4,015 | 7,700 | 1,900 | 100% | ▼▼ | 7177 | 0 | 0 | 96% | 29% |
| 20251119 | 4,015 | 4,070 | 3,965 | 4,020 | 3,700 | -4,000 | 100% | ▲ | 5882 | 0 | 0 | 96% | 29% |
| 20251120 | 3,990 | 4,180 | 3,990 | 4,130 | 6,600 | 2,900 | 103% | ▲▲ | 1171 | 0 | 0 | 99% | 31% |
| 20251121 | 4,060 | 4,125 | 4,020 | 4,090 | 3,100 | -3,500 | 99% | ▼ | 8228 | 0 | 0 | 98% | 29% |
| 20251125 | 4,095 | 4,175 | 4,090 | 4,150 | 2,200 | -900 | 101% | ▲ | 2222 | 0 | 0 | 99% | 31% |
| 20251126 | 4,170 | 4,175 | 4,120 | 4,160 | 3,200 | 1,000 | 100% | ▲▲ | 4111 | 0 | 0 | 99% | 32% |
| 20251127 | 4,175 | 4,175 | 4,080 | 4,145 | 4,800 | 1,600 | 100% | ▼ | 4717 | 0 | 0 | 99% | 31% |
| 20251128 | 4,175 | 4,175 | 4,150 | 4,155 | 1,700 | -3,100 | 100% | ▲ | 5252 | 0 | 0 | 99% | 31% |
| 20251201 | 4,155 | 4,170 | 4,130 | 4,130 | 2,800 | 1,100 | 99% | ▼ | 7777 | 0 | 0 | 99% | 28% |
| 20251202 | 4,150 | 4,150 | 4,055 | 4,140 | 3,300 | 500 | 100% | ▲ | 7771 | 0 | 0 | 99% | 10% |
| 20251203 | 4,170 | 4,170 | 4,145 | 4,150 | 1,700 | -1,600 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 10% |
| 20251204 | 4,125 | 4,160 | 4,060 | 4,160 | 600 | -1,100 | 100% | ▲▲▲ | 8882 | 0 | 0 | 99% | 8% |
| 20251205 | 4,090 | 4,165 | 4,090 | 4,165 | 2,100 | 1,500 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 8% |
| 20251208 | 4,165 | 4,165 | 4,120 | 4,145 | 1,000 | -1,100 | 100% | ▼ | 5228 | 0 | 0 | 99% | 5% |
| 20251209 | 4,095 | 4,135 | 4,095 | 4,135 | 600 | -400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251211 | 4,080 | 4,150 | 4,080 | 4,130 | 1,500 | 900 | 100% | ▼▼▼ | 1777 | 0 | 0 | 99% | 4% |
| 20251212 | 4,145 | 4,145 | 4,075 | 4,135 | 2,200 | 700 | 100% | ▲ | 7711 | 0 | 0 | 99% | 3% |
| 20251215 | 4,135 | 4,135 | 4,060 | 4,080 | 3,500 | 1,300 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
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 | 66,200 | 0 | 54,400 | 0 | 11,800 | 0 |
| 2025-11-28 | 64,800 | 0 | 52,900 | 0 | 11,900 | 0 |
| 2025-11-21 | 62,800 | 0 | 51,600 | 0 | 11,200 | 0 |
| 2025-11-14 | 58,600 | 0 | 46,900 | 0 | 11,700 | 0 |