[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 1,364 | 1,370 | 1,354 | 1,359 | 59,900 | 8,400 | 101% | ▲▲ | 1111 | 0 | 0 | 86% | 1% |
| 20251022 | 1,365 | 1,382 | 1,365 | 1,374 | 54,400 | -5,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 87% | 3% |
| 20251023 | 1,376 | 1,384 | 1,373 | 1,375 | 36,500 | -17,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 87% | 3% |
| 20251024 | 1,377 | 1,384 | 1,360 | 1,360 | 64,300 | 27,800 | 99% | ▼ | 4717 | 0 | 0 | 86% | 2% |
| 20251027 | 1,372 | 1,377 | 1,369 | 1,373 | 43,300 | -21,000 | 101% | ▲ | 8282 | 0 | 0 | 89% | 3% |
| 20251028 | 1,370 | 1,371 | 1,353 | 1,361 | 56,200 | 12,900 | 99% | ▼ | 7777 | 0 | 0 | 89% | 2% |
| 20251029 | 1,355 | 1,355 | 1,325 | 1,325 | 112,000 | 55,800 | 97% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251030 | 1,325 | 1,337 | 1,322 | 1,322 | 71,500 | -40,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251031 | 1,317 | 1,331 | 1,317 | 1,331 | 46,900 | -24,600 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20251104 | 1,335 | 1,335 | 1,316 | 1,319 | 62,500 | 15,600 | 99% | ▼ | 1717 | 0 | 0 | 92% | 0% |
| 20251105 | 1,315 | 1,327 | 1,312 | 1,317 | 43,100 | -19,400 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251106 | 1,317 | 1,328 | 1,317 | 1,320 | 33,800 | -9,300 | 100% | ▲ | 2222 | 0 | 0 | 94% | 0% |
| 20251107 | 1,320 | 1,342 | 1,320 | 1,341 | 35,300 | 1,500 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251110 | 1,342 | 1,351 | 1,336 | 1,350 | 37,200 | 1,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20251111 | 1,353 | 1,353 | 1,340 | 1,350 | 30,600 | -6,600 | 100% | -- | 2225 | 0 | 0 | 98% | 3% |
| 20251112 | 1,350 | 1,366 | 1,347 | 1,355 | 49,300 | 18,700 | 100% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20251113 | 1,364 | 1,364 | 1,354 | 1,360 | 24,500 | -24,800 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 3% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-18 | 2753 | GOLDMAN SACHS INTERNATIONAL | 147,029 | 1% | ▲ | 22,300 |
| 2025-11-12 | 2753 | GOLDMAN SACHS INTERNATIONAL | 124,729 | 1% | ▲ | 13,300 |
| 2025-11-06 | 2753 | GOLDMAN SACHS INTERNATIONAL | 111,429 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 146,300 | 9,500 | 88,500 | 9,500 | 57,800 | 0 |
| 2025-11-07 | 154,200 | 9,400 | 93,200 | 9,400 | 61,000 | 0 |
| 2025-10-31 | 153,900 | 9,400 | 91,800 | 9,400 | 62,100 | 0 |
| 2025-10-24 | 153,400 | 9,200 | 87,100 | 9,200 | 66,300 | 0 |