[2294]柿安本店:【精肉・総菜、レストラン、菓子店】全国で約300店
Yahoo! 【プライム/04食料品】 売上高:361040 当期純利益:7010 総資産:191960 時価:333億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251209 | 2,614 | 2,624 | 2,605 | 2,607 | 16,400 | -5,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20251210 | 2,620 | 2,640 | 2,620 | 2,635 | 18,400 | 2,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 1% |
| 20251211 | 2,621 | 2,635 | 2,608 | 2,608 | 20,800 | 2,400 | 99% | ▼ | 7717 | 0 | 0 | 98% | 0% |
| 20251212 | 2,611 | 2,625 | 2,611 | 2,612 | 23,100 | 2,300 | 100% | ▲ | 7171 | 0 | 0 | 99% | 0% |
| 20251215 | 2,612 | 2,634 | 2,612 | 2,633 | 13,800 | -9,300 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20251216 | 2,634 | 2,636 | 2,625 | 2,627 | 16,100 | 2,300 | 100% | ▼ | 1117 | 0 | 0 | 99% | 1% |
| 20251217 | 2,622 | 2,634 | 2,618 | 2,624 | 14,600 | -1,500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 1% |
| 20251218 | 2,629 | 2,643 | 2,629 | 2,633 | 14,200 | -400 | 100% | ▲ | 2222 | 0 | 0 | 99% | 1% |
| 20251219 | 2,645 | 2,677 | 2,633 | 2,665 | 24,300 | 10,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251222 | 2,674 | 2,674 | 2,661 | 2,669 | 16,100 | -8,200 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 2% |
| 20251223 | 2,666 | 2,675 | 2,662 | 2,664 | 17,400 | 1,300 | 100% | ▼ | 1177 | 0 | 0 | 100% | 2% |
| 20251224 | 2,664 | 2,671 | 2,655 | 2,655 | 15,100 | -2,300 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20251225 | 2,654 | 2,668 | 2,652 | 2,652 | 13,500 | -1,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20251226 | 2,650 | 2,660 | 2,650 | 2,657 | 18,600 | 5,100 | 100% | ▲ | 7771 | 0 | 0 | 100% | 2% |
| 20251229 | 2,654 | 2,675 | 2,654 | 2,675 | 18,300 | -300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251230 | 2,676 | 2,685 | 2,670 | 2,682 | 11,900 | -6,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260105 | 2,684 | 2,691 | 2,671 | 2,689 | 19,000 | 7,100 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20260106 | 2,690 | 2,720 | 2,690 | 2,704 | 24,400 | 5,400 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260107 | 2,717 | 2,720 | 2,698 | 2,700 | 20,400 | -4,000 | 100% | ▼ | 5228 | 0 | 0 | 100% | 4% |
| 20260108 | 2,700 | 2,710 | 2,689 | 2,690 | 20,600 | 200 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20260109 | 2,688 | 2,698 | 2,678 | 2,683 | 18,600 | -2,000 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-19 | 2294 | Barclays Capital Securities Ltd | 72,407 | 1% | ▼ | -5,130 |
| 2025-12-16 | 2294 | Barclays Capital Securities Ltd | 77,537 | 1% | ▲ | 3,892 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 71,100 | 93,600 | 25,000 | 100 | 46,100 | 93,500 |
| 2025-12-19 | 59,000 | 92,400 | 22,800 | 100 | 36,200 | 92,300 |
| 2025-12-12 | 57,000 | 92,700 | 21,300 | 200 | 35,700 | 92,500 |