[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:293億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260130 | 1,389 | 1,391 | 1,372 | 1,389 | 75,100 | -10,600 | 100% | ▲ | 8882 | 0 | 0 | 98% | 1% |
| 20260202 | 1,391 | 1,397 | 1,376 | 1,376 | 99,000 | 23,900 | 99% | ▼ | 1117 | 0 | 0 | 98% | 0% |
| 20260203 | 1,370 | 1,376 | 1,355 | 1,358 | 126,400 | 27,400 | 99% | ▼▼ | 7777 | 0 | 12 | 97% | 0% |
| 20260204 | 1,354 | 1,367 | 1,350 | 1,365 | 78,000 | -48,400 | 101% | ▲ | 8882 | 0 | 10 | 97% | 1% |
| 20260205 | 1,384 | 1,398 | 1,377 | 1,393 | 83,400 | 5,400 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20260206 | 1,393 | 1,394 | 1,380 | 1,386 | 53,700 | -29,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20260209 | 1,400 | 1,408 | 1,392 | 1,402 | 94,300 | 40,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260210 | 1,400 | 1,410 | 1,394 | 1,407 | 79,900 | -14,400 | 100% | ▲▲ | 2252 | 0 | 0 | 100% | 4% |
| 20260212 | 1,419 | 1,419 | 1,410 | 1,410 | 96,000 | 16,100 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260213 | 1,414 | 1,419 | 1,400 | 1,401 | 76,200 | -19,800 | 99% | ▼ | 5888 | 0 | 0 | 99% | 3% |
| 20260216 | 1,408 | 1,420 | 1,399 | 1,417 | 99,200 | 23,000 | 101% | ▲ | 1771 | 0 | 0 | 100% | 4% |
| 20260217 | 1,422 | 1,423 | 1,406 | 1,409 | 75,200 | -24,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20260218 | 1,415 | 1,425 | 1,413 | 1,423 | 66,100 | -9,100 | 101% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20260219 | 1,430 | 1,447 | 1,420 | 1,441 | 110,200 | 44,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260220 | 1,426 | 1,435 | 1,422 | 1,427 | 69,500 | -40,700 | 99% | ▼ | 8288 | 0 | 0 | 99% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-16 | 2753 | モルガン・スタンレーMUFG証券株式会社 | 159,495 | 1% | ▼ | -24,700 |
| 2026-02-16 | 2753 | GOLDMAN SACHS INTERNATIONAL | 165,718 | 1% | ▲ | 21,400 |
| 2026-02-12 | 2753 | GOLDMAN SACHS INTERNATIONAL | 144,318 | 1% | ▲ | 15,400 |
| 2026-02-04 | 2753 | モルガン・スタンレーMUFG証券株式会社 | 184,195 | 1% | ▼ | -18,600 |
| 2026-02-02 | 2753 | モルガン・スタンレーMUFG証券株式会社 | 202,795 | 1% | ▼ | -6,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 120,500 | 330,000 | 78,200 | 330,000 | 42,300 | 0 |
| 2026-02-06 | 118,100 | 223,700 | 75,500 | 223,700 | 42,600 | 0 |
| 2026-01-30 | 113,000 | 151,100 | 75,500 | 151,100 | 37,500 | 0 |
| 2026-01-23 | 111,700 | 112,900 | 75,300 | 112,900 | 36,400 | 0 |