[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:277億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,359 | 1,363 | 1,343 | 1,345 | 61,500 | 37,000 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251117 | 1,352 | 1,352 | 1,335 | 1,344 | 37,300 | -24,200 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251118 | 1,344 | 1,351 | 1,336 | 1,337 | 34,100 | -3,200 | 99% | ▼▼▼ | 8288 | 0 | 0 | 97% | 2% |
| 20251119 | 1,338 | 1,351 | 1,335 | 1,344 | 32,700 | -1,400 | 101% | ▲ | 5882 | 0 | 0 | 98% | 2% |
| 20251120 | 1,344 | 1,345 | 1,330 | 1,330 | 44,700 | 12,000 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251121 | 1,330 | 1,357 | 1,326 | 1,351 | 59,900 | 15,200 | 102% | ▲ | 1771 | 0 | 0 | 98% | 3% |
| 20251125 | 1,352 | 1,355 | 1,340 | 1,340 | 40,800 | -19,100 | 99% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20251126 | 1,349 | 1,354 | 1,344 | 1,345 | 33,000 | -7,800 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20251127 | 1,350 | 1,352 | 1,344 | 1,346 | 30,500 | -2,500 | 100% | ▲▲ | 8522 | 0 | 0 | 99% | 2% |
| 20251128 | 1,354 | 1,354 | 1,346 | 1,346 | 46,400 | 15,900 | 100% | -- | 1114 | 0 | 0 | 99% | 2% |
| 20251201 | 1,351 | 1,351 | 1,333 | 1,344 | 69,000 | 22,600 | 100% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20251202 | 1,343 | 1,346 | 1,335 | 1,335 | 34,200 | -34,800 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 1% |
| 20251203 | 1,335 | 1,336 | 1,328 | 1,330 | 49,700 | 15,500 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251204 | 1,330 | 1,344 | 1,330 | 1,344 | 39,200 | -10,500 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20251205 | 1,336 | 1,347 | 1,333 | 1,341 | 39,000 | -200 | 100% | ▼ | 2228 | 0 | 0 | 99% | 1% |
| 20251208 | 1,341 | 1,345 | 1,332 | 1,336 | 56,500 | 17,500 | 100% | ▼▼ | 7717 | 0 | 0 | 98% | 0% |
| 20251209 | 1,337 | 1,341 | 1,320 | 1,321 | 78,400 | 21,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20251210 | 1,327 | 1,342 | 1,325 | 1,342 | 59,500 | -18,900 | 102% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20251211 | 1,342 | 1,344 | 1,322 | 1,323 | 56,900 | -2,600 | 99% | ▼ | 2828 | 0 | 0 | 97% | 0% |
| 20251212 | 1,330 | 1,342 | 1,330 | 1,334 | 50,300 | -6,600 | 101% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20251215 | 1,336 | 1,350 | 1,331 | 1,349 | 56,900 | 6,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-09 | 2753 | GOLDMAN SACHS INTERNATIONAL | 168,718 | 1% | ▲ | 17,789 |
| 2025-12-03 | 2753 | モルガン・スタンレーMUFG証券株式会社 | 104,295 | 1% | ▲ | |
| 2025-11-27 | 2753 | GOLDMAN SACHS INTERNATIONAL | 150,929 | 1% | ▼ | -14,000 |
| 2025-11-21 | 2753 | GOLDMAN SACHS INTERNATIONAL | 164,929 | 1% | ▲ | 17,900 |
| 2025-11-18 | 2753 | GOLDMAN SACHS INTERNATIONAL | 147,029 | 1% | ▲ | 22,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 131,600 | 1,700 | 89,300 | 1,700 | 42,300 | 0 |
| 2025-11-28 | 136,400 | 9,400 | 90,000 | 9,400 | 46,400 | 0 |
| 2025-11-21 | 142,600 | 9,400 | 89,900 | 9,400 | 52,700 | 0 |
| 2025-11-14 | 146,300 | 9,500 | 88,500 | 9,500 | 57,800 | 0 |