[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:95億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 1,245 | 1,255 | 1,245 | 1,255 | 11,100 | 7,300 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20251127 | 1,255 | 1,255 | 1,251 | 1,255 | 10,100 | -1,000 | 100% | -- | 5225 | 0 | 0 | 98% | 3% |
| 20251128 | 1,255 | 1,256 | 1,253 | 1,255 | 1,700 | -8,400 | 100% | -- | 2255 | 0 | 0 | 99% | 3% |
| 20251215 | 1,250 | 1,256 | 1,241 | 1,253 | 7,000 | 4,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251201 | 1,255 | 1,255 | 1,250 | 1,250 | 2,600 | 900 | 100% | ▼ | 7747 | 0 | 0 | 98% | 3% |
| 20251216 | 1,256 | 1,256 | 1,247 | 1,247 | 1,800 | -5,200 | 100% | ▼ | 5228 | 0 | 0 | 99% | 1% |
| 20251205 | 1,246 | 1,247 | 1,242 | 1,247 | 1,400 | -900 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 2% |
| 20251217 | 1,245 | 1,247 | 1,240 | 1,246 | 1,900 | 100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20251202 | 1,250 | 1,251 | 1,243 | 1,246 | 2,600 | 0 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251125 | 1,244 | 1,244 | 1,234 | 1,244 | 3,800 | 2,900 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251204 | 1,240 | 1,250 | 1,239 | 1,243 | 2,300 | -500 | 100% | ▲ | 5882 | 0 | 0 | 99% | 1% |
| 20251209 | 1,242 | 1,244 | 1,240 | 1,243 | 1,600 | -300 | 100% | ▲ | 8582 | 0 | 0 | 99% | 1% |
| 20251121 | 1,237 | 1,242 | 1,231 | 1,242 | 900 | -400 | 100% | ▲▲▲ | 2822 | 0 | 0 | 97% | 2% |
| 20251212 | 1,240 | 1,245 | 1,239 | 1,241 | 2,400 | 0 | 100% | ▲ | 8582 | 0 | 0 | 99% | 1% |
| 20251203 | 1,250 | 1,250 | 1,240 | 1,240 | 2,800 | 200 | 100% | ▼▼▼ | 7747 | 0 | 0 | 99% | 2% |
| 20251211 | 1,245 | 1,247 | 1,239 | 1,240 | 2,400 | -700 | 100% | -- | 2855 | 0 | 0 | 99% | 1% |
| 20251210 | 1,245 | 1,245 | 1,240 | 1,240 | 3,100 | 1,500 | 100% | ▼ | 1417 | 0 | 0 | 99% | 1% |
| 20251208 | 1,245 | 1,245 | 1,240 | 1,240 | 1,900 | 500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 1% |
| 20251117 | 1,241 | 1,241 | 1,237 | 1,239 | 1,700 | 0 | 100% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251120 | 1,233 | 1,239 | 1,233 | 1,237 | 1,300 | 300 | 100% | ▲▲ | 4111 | 0 | 0 | 96% | 2% |
| 20251119 | 1,231 | 1,239 | 1,230 | 1,233 | 1,000 | -8,800 | 100% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20251118 | 1,242 | 1,250 | 1,231 | 1,231 | 9,800 | 8,100 | 99% | ▼ | 1717 | 0 | 0 | 96% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 23,000 | 1,600 | 5,300 | 0 | 17,700 | 1,600 |
| 2025-11-28 | 27,600 | 1,400 | 8,400 | 0 | 19,200 | 1,400 |
| 2025-12-05 | 27,600 | 1,500 | 8,400 | 0 | 19,200 | 1,500 |
| 2025-12-12 | 27,600 | 1,600 | 7,800 | 0 | 19,800 | 1,600 |