[2654]アスモ:【介護・給食】介護・給食事業が主力、食肉卸、短期保険事業も
Yahoo! 【スタンダード/27小売業】 売上高:205290 当期純利益:1430 総資産:93250 時価:56億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 407 | 410 | 407 | 408 | 10,100 | -1,700 | 100% | ▲▲ | 5582 | 0 | 0 | 100% | 3% |
| 20250926 | 413 | 421 | 413 | 416 | 48,600 | 20,100 | 100% | -- | 1114 | 0 | 0 | 100% | 3% |
| 20250925 | 412 | 416 | 411 | 416 | 28,500 | 5,600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250924 | 410 | 415 | 410 | 413 | 22,900 | -11,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250922 | 409 | 412 | 406 | 409 | 33,900 | 25,100 | 100% | ▲ | 1711 | 0 | 0 | 100% | 3% |
| 20250919 | 408 | 409 | 407 | 408 | 8,800 | -1,100 | 100% | -- | 5225 | 0 | 0 | 100% | 3% |
| 20250918 | 406 | 409 | 406 | 408 | 9,900 | 1,800 | 100% | ▼ | 4447 | 0 | 0 | 100% | 3% |
| 20250917 | 406 | 409 | 406 | 409 | 8,100 | -9,300 | 100% | -- | 8285 | 0 | 0 | 100% | 3% |
| 20250916 | 410 | 410 | 405 | 409 | 17,400 | 13,800 | 100% | ▲ | 1711 | 0 | 0 | 100% | 3% |
| 20250912 | 407 | 408 | 407 | 407 | 3,600 | -5,700 | 100% | -- | 8585 | 0 | 0 | 100% | 2% |
| 20250911 | 409 | 410 | 407 | 407 | 9,300 | 1,100 | 100% | ▼ | 4177 | 0 | 0 | 100% | 2% |
| 20250910 | 410 | 410 | 406 | 409 | 8,200 | -1,900 | 100% | ▲▲▲ | 5822 | 0 | 0 | 100% | 4% |
| 20250908 | 410 | 410 | 407 | 407 | 11,800 | 3,900 | 100% | ▲ | 4141 | 0 | 0 | 100% | 3% |
| 20250929 | 384 | 389 | 381 | 382 | 77,900 | 29,300 | 92% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250930 | 383 | 384 | 371 | 377 | 28,200 | -49,700 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251002 | 370 | 376 | 367 | 373 | 15,100 | -4,600 | 100% | ▲ | 8582 | 0 | 0 | 90% | 0% |
| 20251008 | 372 | 376 | 369 | 375 | 9,000 | -6,600 | 102% | ▲ | 2222 | 0 | 0 | 90% | 3% |
| 20251001 | 376 | 377 | 367 | 372 | 19,700 | -8,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251006 | 362 | 371 | 360 | 369 | 17,000 | -3,300 | 101% | ▲ | 2882 | 0 | 0 | 89% | 1% |
| 20251007 | 365 | 374 | 364 | 369 | 15,600 | -1,400 | 100% | -- | 2225 | 0 | 0 | 89% | 1% |
| 20251003 | 369 | 369 | 364 | 364 | 20,300 | 5,200 | 98% | ▼ | 7777 | 0 | 0 | 88% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 27,500 | 0 | 3,500 | 0 | 24,000 | 0 |
| 2025-09-19 | 24,500 | 0 | 2,900 | 0 | 21,600 | 0 |
| 2025-09-26 | 35,900 | 0 | 15,600 | 0 | 20,300 | 0 |
| 2025-10-03 | 40,800 | 0 | 13,100 | 0 | 27,700 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-16 14:24 | S100U1VH | 株式会社Ｐｅｒｓｏｎｓ Ｂｒｉｄｇｅ | 変更報告書 |
| 2024-12-20 12:31 | S100UYE7 | 株式会社Ｐｅｒｓｏｎｓ Ｂｒｉｄｇｅ | 変更報告書 |