[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:311億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260422 | 3,005 | 3,020 | 3,000 | 3,005 | 34,700 | -10,100 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 7% |
| 20260423 | 3,000 | 3,020 | 3,000 | 3,010 | 38,300 | 3,600 | 100% | ▲ | 4471 | 0 | 0 | 98% | 6% |
| 20260424 | 3,000 | 3,045 | 3,000 | 3,010 | 55,200 | 16,900 | 100% | -- | 1444 | 0 | 0 | 98% | 6% |
| 20260427 | 3,025 | 3,035 | 3,005 | 3,010 | 136,900 | 81,700 | 100% | -- | 7114 | 0 | 0 | 98% | 6% |
| 20260520 | 2,544 | 2,561 | 2,541 | 2,561 | 28,200 | -10,100 | 100% | ▲▲ | 8882 | 0 | 0 | 83% | 1% |
| 20260522 | 2,512 | 2,517 | 2,505 | 2,506 | 24,500 | -14,400 | 99% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20260521 | 2,550 | 2,559 | 2,521 | 2,521 | 38,900 | 10,700 | 98% | ▼ | 7717 | 0 | 0 | 83% | 0% |
| 20260519 | 2,546 | 2,564 | 2,544 | 2,551 | 38,300 | -4,900 | 100% | ▲ | 8582 | 0 | 0 | 83% | 0% |
| 20260518 | 2,572 | 2,572 | 2,544 | 2,544 | 43,200 | 17,600 | 98% | ▼ | 7717 | 0 | 0 | 83% | 0% |
| 20260515 | 2,571 | 2,592 | 2,571 | 2,583 | 25,600 | -15,700 | 100% | ▲ | 8282 | 0 | 0 | 84% | 0% |
| 20260514 | 2,601 | 2,604 | 2,559 | 2,571 | 41,300 | 5,600 | 99% | ▼ | 1717 | 51 | 0 | 84% | 0% |
| 20260513 | 2,573 | 2,592 | 2,571 | 2,584 | 35,700 | 2,600 | 100% | ▲ | 7771 | 0 | 0 | 84% | 0% |
| 20260512 | 2,600 | 2,608 | 2,574 | 2,574 | 33,100 | -22,600 | 99% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20260511 | 2,611 | 2,618 | 2,595 | 2,597 | 55,700 | 14,700 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20260508 | 2,617 | 2,621 | 2,611 | 2,611 | 41,000 | -400 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 85% | 0% |
| 20260507 | 2,635 | 2,675 | 2,617 | 2,617 | 41,400 | -24,400 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 85% | 0% |
| 20260501 | 2,686 | 2,703 | 2,632 | 2,632 | 65,800 | -25,600 | 98% | ▼▼▼ | 8888 | 24 | 0 | 86% | 0% |
| 20260430 | 2,702 | 2,715 | 2,671 | 2,686 | 91,400 | -137,200 | 98% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260428 | 2,797 | 2,818 | 2,736 | 2,736 | 228,600 | 91,700 | 91% | ▼ | 7777 | 0 | 0 | 89% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 60,800 | 292,700 | 10,200 | 195,800 | 50,600 | 96,900 |
| 2026-05-01 | 45,000 | 70,100 | 10,900 | 3,800 | 34,100 | 66,300 |
| 2026-05-15 | 46,500 | 62,800 | 13,200 | 1,000 | 33,300 | 61,800 |