[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:374億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260326 | 2,815 | 2,832 | 2,801 | 2,817 | 102,200 | 52,300 | 100% | ▲▲▲ | 7711 | 0 | 8 | 96% | 2% |
| 20260325 | 2,810 | 2,837 | 2,810 | 2,811 | 49,900 | 6,900 | 101% | ▲▲ | 1111 | 40 | 9 | 95% | 2% |
| 20260330 | 2,821 | 2,879 | 2,814 | 2,854 | 112,700 | 41,000 | 99% | ▼ | 7777 | 0 | 6 | 97% | 3% |
| 20260331 | 2,863 | 2,886 | 2,850 | 2,850 | 67,400 | -45,300 | 100% | ▼▼ | 2228 | 0 | 9 | 98% | 3% |
| 20260327 | 2,836 | 2,887 | 2,819 | 2,887 | 71,700 | -30,500 | 102% | ▲▲▲▲ | 2222 | 0 | 8 | 98% | 5% |
| 20260401 | 2,875 | 2,888 | 2,862 | 2,888 | 71,200 | 3,800 | 101% | ▲ | 1111 | 0 | 9 | 100% | 5% |
| 20260402 | 2,925 | 2,928 | 2,891 | 2,898 | 118,600 | 47,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260424 | 3,000 | 3,045 | 3,000 | 3,010 | 55,200 | 16,900 | 100% | -- | 1444 | 0 | 0 | 98% | 6% |
| 20260423 | 3,000 | 3,020 | 3,000 | 3,010 | 38,300 | 3,600 | 100% | ▲ | 4471 | 0 | 0 | 98% | 6% |
| 20260403 | 2,906 | 2,950 | 2,906 | 2,933 | 44,200 | -74,400 | 101% | ▲▲▲ | 2282 | 0 | 10 | 100% | 6% |
| 20260421 | 3,015 | 3,035 | 3,005 | 3,010 | 44,800 | 1,400 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20260422 | 3,005 | 3,020 | 3,000 | 3,005 | 34,700 | -10,100 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 7% |
| 20260406 | 2,960 | 2,980 | 2,945 | 2,965 | 54,100 | 9,900 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260407 | 2,990 | 2,992 | 2,966 | 2,980 | 53,100 | -1,000 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260408 | 2,992 | 2,996 | 2,982 | 2,993 | 41,100 | -12,000 | 100% | ▲▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 8% |
| 20260409 | 2,993 | 3,005 | 2,989 | 2,994 | 48,000 | 6,900 | 100% | ▲▲▲▲▲▲▲ | 1111 | 51 | 0 | 100% | 8% |
| 20260420 | 3,080 | 3,080 | 3,030 | 3,030 | 43,400 | 12,300 | 99% | ▼ | 7717 | 0 | 0 | 99% | 8% |
| 20260410 | 3,010 | 3,015 | 2,996 | 3,015 | 32,300 | -15,700 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260413 | 3,005 | 3,030 | 3,005 | 3,025 | 43,000 | 10,700 | 100% | ▲▲▲▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 10% |
| 20260414 | 3,040 | 3,050 | 3,025 | 3,040 | 40,500 | -2,500 | 100% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 10% |
| 20260415 | 3,040 | 3,050 | 3,030 | 3,045 | 33,000 | -7,500 | 100% | ▲▲▲▲▲▲▲▲▲▲▲ | 5252 | 51 | 0 | 100% | 10% |
| 20260416 | 3,045 | 3,090 | 3,045 | 3,070 | 55,100 | 22,100 | 101% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260417 | 3,075 | 3,095 | 3,070 | 3,070 | 31,100 | -24,000 | 100% | -- | 2225 | 0 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 244,200 | 210,000 | 26,100 | 162,700 | 218,100 | 47,300 |
| 2026-04-03 | 99,900 | 298,100 | 13,400 | 197,500 | 86,500 | 100,600 |
| 2026-04-10 | 90,600 | 293,400 | 11,200 | 196,100 | 79,400 | 97,300 |
| 2026-04-17 | 76,400 | 293,100 | 10,200 | 196,100 | 66,200 | 97,000 |