[2907]あじかん:【業務用卵焼き】西日本拠点に関東で攻勢総菜やごぼう関連も
Yahoo! 【スタンダード/04食料品】 売上高:510450 当期純利益:15480 総資産:268970 時価:100億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 1,317 | 1,317 | 1,306 | 1,308 | 4,000 | -1,200 | 100% | ▼▼ | 8858 | 0 | 0 | 100% | 7% |
20250910 | 1,305 | 1,311 | 1,301 | 1,302 | 5,700 | 1,700 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 6% |
20250911 | 1,301 | 1,306 | 1,300 | 1,303 | 2,700 | -3,000 | 100% | ▲ | 8882 | 0 | 0 | 99% | 6% |
20250912 | 1,306 | 1,307 | 1,302 | 1,303 | 1,300 | -1,400 | 100% | -- | 2225 | 0 | 0 | 99% | 6% |
20250916 | 1,307 | 1,308 | 1,305 | 1,307 | 2,100 | 800 | 100% | ▲ | 1111 | 0 | 0 | 100% | 6% |
20250917 | 1,309 | 1,310 | 1,305 | 1,306 | 2,200 | 100 | 100% | ▼ | 1417 | 0 | 0 | 99% | 6% |
20250918 | 1,306 | 1,312 | 1,304 | 1,304 | 2,500 | 300 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 5% |
20250919 | 1,310 | 1,313 | 1,302 | 1,302 | 2,500 | 0 | 100% | ▼▼▼ | 2828 | 0 | 0 | 99% | 5% |
20250922 | 1,314 | 1,320 | 1,306 | 1,320 | 5,000 | 2,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
20250924 | 1,323 | 1,330 | 1,322 | 1,330 | 4,200 | -800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
20250925 | 1,335 | 1,343 | 1,330 | 1,334 | 6,000 | 1,800 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
20250926 | 1,348 | 1,350 | 1,302 | 1,305 | 16,800 | 10,800 | 98% | ▼ | 1717 | 0 | 0 | 98% | 3% |
20250929 | 1,303 | 1,326 | 1,294 | 1,312 | 7,600 | -9,200 | 101% | ▲ | 8882 | 0 | 0 | 98% | 3% |
20250930 | 1,312 | 1,327 | 1,290 | 1,300 | 3,700 | -3,900 | 99% | ▼ | 2828 | 0 | 0 | 97% | 2% |
20251001 | 1,301 | 1,301 | 1,274 | 1,299 | 4,400 | 700 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
20251002 | 1,300 | 1,300 | 1,265 | 1,265 | 4,200 | -200 | 97% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
20251003 | 1,256 | 1,298 | 1,256 | 1,298 | 3,700 | -500 | 103% | ▲ | 8882 | 0 | 0 | 97% | 3% |
20251006 | 1,298 | 1,305 | 1,285 | 1,296 | 5,200 | 1,500 | 100% | ▼ | 1117 | 0 | 0 | 97% | 2% |
20251007 | 1,296 | 1,306 | 1,296 | 1,296 | 1,800 | -3,400 | 100% | -- | 2285 | 0 | 0 | 97% | 2% |
20251008 | 1,302 | 1,302 | 1,288 | 1,290 | 1,300 | -500 | 100% | ▼ | 8828 | 0 | 0 | 97% | 2% |
20251009 | 1,290 | 1,300 | 1,290 | 1,293 | 2,000 | 700 | 100% | ▲ | 7171 | 0 | 0 | 97% | 2% |
20251010 | 1,310 | 1,336 | 1,306 | 1,306 | 10,000 | 8,000 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 15,500 | 1,100 | 5,200 | 0 | 10,300 | 1,100 |
2025-09-26 | 13,100 | 6,000 | 5,900 | 0 | 7,200 | 6,000 |
2025-09-19 | 15,300 | 1,200 | 7,300 | 0 | 8,000 | 1,200 |
2025-09-12 | 14,300 | 800 | 6,400 | 0 | 7,900 | 800 |