[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/小売業】 売上高:353320 当期純利益:17360 総資産:278100 時価:315億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,593 | 1,595 | 1,582 | 1,590 | 53,500 | 21,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250812 | 1,555 | 1,566 | 1,545 | 1,565 | 42,700 | 7,700 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250731 | 1,525 | 1,534 | 1,517 | 1,529 | 38,400 | 13,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250828 | 1,545 | 1,548 | 1,536 | 1,536 | 37,700 | 4,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250819 | 1,593 | 1,595 | 1,585 | 1,591 | 36,100 | -17,400 | 100% | ▲▲▲ | 5252 | 0 | 0 | 100% | 7% |
| 20250801 | 1,519 | 1,548 | 1,519 | 1,548 | 35,500 | -2,900 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 8% |
| 20250808 | 1,556 | 1,559 | 1,540 | 1,555 | 35,000 | 600 | 100% | ▲ | 7711 | 0 | 0 | 100% | 6% |
| 20250807 | 1,551 | 1,564 | 1,547 | 1,553 | 34,400 | 9,000 | 100% | ▼ | 1777 | 0 | 0 | 100% | 6% |
| 20250827 | 1,555 | 1,560 | 1,546 | 1,546 | 32,800 | 600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250815 | 1,568 | 1,578 | 1,552 | 1,573 | 32,400 | 4,800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250826 | 1,576 | 1,576 | 1,562 | 1,562 | 32,200 | 7,100 | 99% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250728 | 1,516 | 1,525 | 1,510 | 1,522 | 32,000 | 4,500 | 100% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250822 | 1,590 | 1,590 | 1,569 | 1,577 | 30,100 | 2,900 | 99% | ▼▼▼ | 1717 | 0 | 0 | 99% | 4% |
| 20250729 | 1,517 | 1,524 | 1,505 | 1,517 | 29,700 | -2,300 | 100% | ▼ | 8828 | 0 | 0 | 100% | 6% |
| 20250813 | 1,565 | 1,568 | 1,548 | 1,562 | 28,900 | -13,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250814 | 1,554 | 1,565 | 1,548 | 1,562 | 27,600 | -1,300 | 100% | -- | 8585 | 0 | 0 | 100% | 6% |
| 20250821 | 1,581 | 1,589 | 1,573 | 1,586 | 27,200 | 2,600 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 5% |
| 20250804 | 1,538 | 1,554 | 1,531 | 1,549 | 27,000 | -8,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250806 | 1,555 | 1,558 | 1,551 | 1,557 | 25,400 | 1,500 | 100% | ▲▲▲▲▲▲ | 7741 | 0 | 0 | 100% | 6% |
| 20250730 | 1,517 | 1,524 | 1,514 | 1,520 | 25,400 | -4,300 | 100% | ▲ | 5252 | 0 | 0 | 100% | 6% |
| 20250825 | 1,587 | 1,587 | 1,573 | 1,580 | 25,100 | -5,000 | 100% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20250820 | 1,591 | 1,593 | 1,584 | 1,590 | 24,600 | -11,500 | 100% | ▼ | 8888 | 0 | 0 | 100% | 6% |
| 20250805 | 1,555 | 1,561 | 1,553 | 1,554 | 23,900 | -3,100 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 99,100 | 9,200 | 69,200 | 9,200 | 29,900 | 0 |
| 2025-08-08 | 92,000 | 10,700 | 63,200 | 10,700 | 28,800 | 0 |
| 2025-08-15 | 91,700 | 10,700 | 63,400 | 10,700 | 28,300 | 0 |
| 2025-08-22 | 90,600 | 10,700 | 63,000 | 10,700 | 27,600 | 0 |