[2753]あみやき亭:【焼き肉】東海地盤の焼き肉チェーン、「あみやき亭」が主
Yahoo! 【プライム/27小売業】 売上高:353320 当期純利益:17360 総資産:278100 時価:284億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 1,420 | 1,420 | 1,404 | 1,411 | 77,800 | -3,200 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251230 | 1,417 | 1,423 | 1,406 | 1,411 | 80,800 | 3,000 | 100% | -- | 1174 | 0 | 0 | 100% | 7% |
| 20260105 | 1,418 | 1,419 | 1,355 | 1,388 | 236,000 | 155,200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20260106 | 1,404 | 1,406 | 1,377 | 1,390 | 74,900 | -161,100 | 100% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20260107 | 1,398 | 1,416 | 1,393 | 1,397 | 61,500 | -13,400 | 101% | ▲▲ | 2282 | 0 | 0 | 99% | 6% |
| 20260108 | 1,400 | 1,410 | 1,394 | 1,401 | 60,500 | -1,000 | 100% | ▲▲▲ | 8222 | 0 | 0 | 99% | 6% |
| 20260109 | 1,410 | 1,416 | 1,395 | 1,399 | 58,800 | -1,700 | 100% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20260113 | 1,414 | 1,414 | 1,378 | 1,380 | 98,800 | 40,000 | 99% | ▼▼ | 7717 | 0 | 0 | 98% | 4% |
| 20260114 | 1,380 | 1,391 | 1,376 | 1,387 | 58,000 | -40,800 | 101% | ▲ | 8882 | 0 | 0 | 98% | 4% |
| 20260115 | 1,391 | 1,403 | 1,386 | 1,403 | 54,000 | -4,000 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260116 | 1,403 | 1,408 | 1,397 | 1,404 | 42,400 | -11,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260119 | 1,400 | 1,408 | 1,390 | 1,399 | 58,800 | 16,400 | 100% | ▼ | 4777 | 0 | 0 | 99% | 3% |
| 20260120 | 1,397 | 1,409 | 1,391 | 1,395 | 43,100 | -15,700 | 100% | ▼▼ | 2288 | 0 | 0 | 99% | 2% |
| 20260121 | 1,395 | 1,398 | 1,386 | 1,388 | 45,600 | 2,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260122 | 1,403 | 1,415 | 1,393 | 1,407 | 62,600 | 17,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260123 | 1,407 | 1,417 | 1,404 | 1,406 | 37,400 | -25,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 2% |
| 20260126 | 1,401 | 1,401 | 1,390 | 1,393 | 55,200 | 17,800 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20260127 | 1,393 | 1,404 | 1,382 | 1,383 | 65,200 | 10,000 | 99% | ▼▼▼ | 1777 | 0 | 0 | 98% | 0% |
| 20260128 | 1,390 | 1,394 | 1,378 | 1,394 | 59,900 | -5,300 | 101% | ▲ | 8882 | 0 | 0 | 99% | 1% |
| 20260129 | 1,394 | 1,395 | 1,376 | 1,385 | 85,700 | 25,800 | 99% | ▼ | 1717 | 0 | 0 | 98% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-20 | 2753 | GOLDMAN SACHS INTERNATIONAL | 128,918 | 1% | ▲ | 5,700 |
| 2026-01-19 | 2753 | GOLDMAN SACHS INTERNATIONAL | 123,218 | 1% | ▼ | -900 |
| 2026-01-16 | 2753 | GOLDMAN SACHS INTERNATIONAL | 124,118 | 1% | ▲ | 2,800 |
| 2026-01-14 | 2753 | モルガン・スタンレーMUFG証券株式会社 | 208,795 | 1% | ▲ | 15,700 |
| 2026-01-13 | 2753 | GOLDMAN SACHS INTERNATIONAL | 121,318 | 1% | ▼ | -4,000 |
| 2026-01-09 | 2753 | GOLDMAN SACHS INTERNATIONAL | 125,318 | 1% | ▲ | 13,300 |
| 2026-01-08 | 2753 | GOLDMAN SACHS INTERNATIONAL | 112,018 | 1% | ▼ | -13,500 |
| 2026-01-07 | 2753 | GOLDMAN SACHS INTERNATIONAL | 125,518 | 1% | ▲ | 4,900 |
| 2026-01-05 | 2753 | GOLDMAN SACHS INTERNATIONAL | 120,618 | 1% | ▼ | -39,300 |
| 2026-01-05 | 2753 | モルガン・スタンレーMUFG証券株式会社 | 193,095 | 1% | ▲ | 69,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 111,700 | 112,900 | 75,300 | 112,900 | 36,400 | 0 |
| 2026-01-16 | 114,600 | 75,600 | 77,200 | 75,600 | 37,400 | 0 |
| 2026-01-09 | 118,700 | 55,200 | 81,700 | 55,200 | 37,000 | 0 |