[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:319億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,591 | 1,593 | 1,584 | 1,590 | 24,600 | -11,500 | 100% | ▼ | 8888 | 0 | 0 | 100% | 6% |
| 20250910 | 1,563 | 1,564 | 1,549 | 1,559 | 20,800 | -800 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20250814 | 1,554 | 1,565 | 1,548 | 1,562 | 27,600 | -1,300 | 100% | -- | 8585 | 0 | 0 | 100% | 6% |
| 20250825 | 1,587 | 1,587 | 1,573 | 1,580 | 25,100 | -5,000 | 100% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20250904 | 1,541 | 1,545 | 1,528 | 1,545 | 28,700 | -3,200 | 100% | ▲▲ | 8222 | 0 | 0 | 97% | 2% |
| 20250911 | 1,560 | 1,561 | 1,545 | 1,547 | 24,100 | 3,300 | 99% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250821 | 1,581 | 1,589 | 1,573 | 1,586 | 27,200 | 2,600 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 5% |
| 20250826 | 1,576 | 1,576 | 1,562 | 1,562 | 32,200 | 7,100 | 99% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250827 | 1,555 | 1,560 | 1,546 | 1,546 | 32,800 | 600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250828 | 1,545 | 1,548 | 1,536 | 1,536 | 37,700 | 4,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250829 | 1,534 | 1,537 | 1,516 | 1,516 | 40,600 | 2,900 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250912 | 1,554 | 1,558 | 1,547 | 1,554 | 26,500 | 2,400 | 100% | ▲ | 7171 | 0 | 0 | 98% | 3% |
| 20250819 | 1,593 | 1,595 | 1,585 | 1,591 | 36,100 | -17,400 | 100% | ▲▲▲ | 5252 | 0 | 0 | 100% | 7% |
| 20250905 | 1,536 | 1,547 | 1,530 | 1,542 | 18,300 | -10,400 | 100% | ▼ | 2288 | 0 | 0 | 97% | 2% |
| 20250901 | 1,525 | 1,538 | 1,520 | 1,535 | 31,900 | -8,700 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20250902 | 1,543 | 1,545 | 1,528 | 1,530 | 23,100 | -8,800 | 100% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20250909 | 1,569 | 1,569 | 1,553 | 1,555 | 21,600 | -5,100 | 100% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20250903 | 1,530 | 1,546 | 1,527 | 1,541 | 31,900 | 8,800 | 101% | ▲ | 1771 | 0 | 0 | 97% | 2% |
| 20250822 | 1,590 | 1,590 | 1,569 | 1,577 | 30,100 | 2,900 | 99% | ▼▼▼ | 1717 | 0 | 0 | 99% | 4% |
| 20250908 | 1,549 | 1,561 | 1,547 | 1,561 | 26,700 | 8,400 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250818 | 1,593 | 1,595 | 1,582 | 1,590 | 53,500 | 21,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250815 | 1,568 | 1,578 | 1,552 | 1,573 | 32,400 | 4,800 | 101% | ▲ | 1111 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 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 |
| 2025-08-29 | 90,900 | 12,800 | 62,400 | 12,800 | 28,500 | 0 |
| 2025-09-05 | 91,300 | 11,800 | 62,600 | 11,800 | 28,700 | 0 |