[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 1,297 | 1,313 | 1,292 | 1,313 | 7,700 | 3,000 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250904 | 1,280 | 1,292 | 1,280 | 1,290 | 4,700 | 700 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250825 | 1,244 | 1,248 | 1,244 | 1,248 | 3,200 | 900 | 100% | ▲▲▲ | 1111 | 0 | 10 | 100% | 4% |
| 20250829 | 1,270 | 1,278 | 1,265 | 1,278 | 4,700 | 2,400 | 101% | ▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250901 | 1,278 | 1,280 | 1,271 | 1,271 | 7,100 | 2,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 6% |
| 20250903 | 1,279 | 1,279 | 1,270 | 1,279 | 4,000 | 300 | 101% | ▲ | 1411 | 0 | 0 | 100% | 5% |
| 20250826 | 1,249 | 1,255 | 1,244 | 1,253 | 4,600 | 1,400 | 100% | ▲▲▲▲ | 1411 | 0 | 9 | 100% | 4% |
| 20250819 | 1,230 | 1,244 | 1,230 | 1,244 | 4,300 | 1,100 | 101% | ▲ | 1471 | 0 | 14 | 100% | 3% |
| 20250822 | 1,239 | 1,244 | 1,232 | 1,244 | 2,300 | -700 | 100% | ▲▲ | 2222 | 0 | 11 | 100% | 3% |
| 20250827 | 1,265 | 1,265 | 1,254 | 1,256 | 3,000 | -1,600 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250912 | 1,306 | 1,307 | 1,302 | 1,303 | 1,300 | -1,400 | 100% | -- | 2225 | 0 | 0 | 99% | 6% |
| 20250908 | 1,317 | 1,318 | 1,307 | 1,309 | 5,200 | -2,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20250828 | 1,258 | 1,270 | 1,258 | 1,270 | 2,300 | -700 | 101% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 6% |
| 20250818 | 1,234 | 1,238 | 1,230 | 1,230 | 3,200 | 800 | 100% | ▼ | 7117 | 0 | 15 | 98% | 2% |
| 20250910 | 1,305 | 1,311 | 1,301 | 1,302 | 5,700 | 1,700 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 6% |
| 20250815 | 1,228 | 1,245 | 1,228 | 1,234 | 2,400 | -3,800 | 101% | ▲▲ | 8222 | 0 | 15 | 98% | 3% |
| 20250820 | 1,239 | 1,243 | 1,233 | 1,234 | 3,000 | -1,300 | 99% | ▼ | 8228 | 0 | 13 | 99% | 3% |
| 20250909 | 1,317 | 1,317 | 1,306 | 1,308 | 4,000 | -1,200 | 100% | ▼▼ | 8858 | 0 | 0 | 100% | 7% |
| 20250821 | 1,234 | 1,239 | 1,230 | 1,239 | 3,000 | 0 | 100% | ▲ | 8882 | 0 | 12 | 99% | 3% |
| 20250911 | 1,301 | 1,306 | 1,300 | 1,303 | 2,700 | -3,000 | 100% | ▲ | 8882 | 0 | 0 | 99% | 6% |
| 20250902 | 1,272 | 1,278 | 1,270 | 1,270 | 3,700 | -3,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
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 | 14,400 | 300 | 6,400 | 0 | 8,000 | 300 |
| 2025-08-22 | 14,400 | 300 | 5,900 | 0 | 8,500 | 300 |
| 2025-08-29 | 15,900 | 900 | 8,200 | 0 | 7,700 | 900 |
| 2025-09-05 | 17,200 | 900 | 8,600 | 0 | 8,600 | 900 |