[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:287億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,341 | 1,345 | 1,332 | 1,336 | 56,500 | 17,500 | 100% | ▼▼ | 7717 | 0 | 16 | 98% | 0% |
| 20251209 | 1,337 | 1,341 | 1,320 | 1,321 | 78,400 | 21,900 | 99% | ▼▼▼ | 7777 | 24 | 14 | 97% | 0% |
| 20251210 | 1,327 | 1,342 | 1,325 | 1,342 | 59,500 | -18,900 | 102% | ▲ | 2282 | 0 | 13 | 99% | 2% |
| 20251211 | 1,342 | 1,344 | 1,322 | 1,323 | 56,900 | -2,600 | 99% | ▼ | 2828 | 0 | 13 | 97% | 0% |
| 20251212 | 1,330 | 1,342 | 1,330 | 1,334 | 50,300 | -6,600 | 101% | ▲ | 8282 | 0 | 11 | 99% | 1% |
| 20251215 | 1,336 | 1,350 | 1,331 | 1,349 | 56,900 | 6,600 | 101% | ▲▲ | 1111 | 0 | 10 | 100% | 2% |
| 20251216 | 1,345 | 1,356 | 1,342 | 1,348 | 61,900 | 5,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
| 20251217 | 1,350 | 1,356 | 1,341 | 1,354 | 36,700 | -25,200 | 100% | ▲ | 5822 | 0 | 0 | 100% | 2% |
| 20251218 | 1,354 | 1,366 | 1,350 | 1,366 | 51,000 | 14,300 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251219 | 1,369 | 1,380 | 1,365 | 1,380 | 54,100 | 3,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251222 | 1,380 | 1,386 | 1,363 | 1,367 | 59,300 | 5,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20251223 | 1,367 | 1,381 | 1,367 | 1,374 | 67,900 | 8,600 | 101% | ▲ | 7171 | 0 | 0 | 100% | 4% |
| 20251224 | 1,377 | 1,388 | 1,377 | 1,388 | 53,800 | -14,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251225 | 1,385 | 1,389 | 1,378 | 1,383 | 39,400 | -14,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20251226 | 1,392 | 1,404 | 1,385 | 1,404 | 81,000 | 41,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-12-19 | 2753 | モルガン・スタンレーMUFG証券株式会社 | 123,595 | 1% | ▲ | 3,600 |
| 2025-12-18 | 2753 | モルガン・スタンレーMUFG証券株式会社 | 119,995 | 1% | ▼ | -4,500 |
| 2025-12-17 | 2753 | モルガン・スタンレーMUFG証券株式会社 | 124,495 | 1% | ▲ | |
| 2025-12-15 | 2753 | GOLDMAN SACHS INTERNATIONAL | 159,918 | 1% | ▼ | -8,800 |
| 2025-12-09 | 2753 | GOLDMAN SACHS INTERNATIONAL | 168,718 | 1% | ▲ | 17,789 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 141,700 | 8,600 | 84,000 | 8,600 | 57,700 | 0 |
| 2025-12-19 | 134,700 | 6,700 | 88,700 | 6,700 | 46,000 | 0 |
| 2025-12-12 | 139,000 | 5,500 | 94,200 | 5,500 | 44,800 | 0 |