[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:97億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 1,250 | 1,266 | 1,213 | 1,218 | 17,300 | 16,500 | 98% | ▼▼ | 1717 | 0 | 0 | 97% | 0% |
| 20250804 | 1,210 | 1,214 | 1,201 | 1,202 | 13,500 | -3,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250805 | 1,203 | 1,217 | 1,203 | 1,217 | 3,900 | -9,600 | 101% | ▲ | 2282 | 0 | 17 | 96% | 1% |
| 20250806 | 1,217 | 1,219 | 1,211 | 1,218 | 3,000 | -900 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250807 | 1,219 | 1,230 | 1,219 | 1,230 | 2,800 | -200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250808 | 1,230 | 1,230 | 1,225 | 1,228 | 3,200 | 400 | 100% | ▼ | 4117 | 0 | 0 | 97% | 2% |
| 20250812 | 1,225 | 1,242 | 1,225 | 1,225 | 4,300 | 1,100 | 100% | ▼▼ | 1477 | 0 | 0 | 97% | 2% |
| 20250813 | 1,235 | 1,235 | 1,220 | 1,222 | 6,100 | 1,800 | 100% | ▼▼▼ | 7717 | 0 | 0 | 97% | 2% |
| 20250814 | 1,222 | 1,248 | 1,220 | 1,225 | 6,200 | 100 | 100% | ▲ | 1471 | 0 | 0 | 98% | 2% |
| 20250818 | 1,234 | 1,238 | 1,230 | 1,230 | 3,200 | 800 | 100% | ▼ | 7117 | 0 | 0 | 98% | 2% |
| 20250729 | 1,244 | 1,250 | 1,240 | 1,250 | 2,400 | -1,900 | 100% | -- | 8225 | 0 | 0 | 99% | 3% |
| 20250822 | 1,239 | 1,244 | 1,232 | 1,244 | 2,300 | -700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250821 | 1,234 | 1,239 | 1,230 | 1,239 | 3,000 | 0 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20250820 | 1,239 | 1,243 | 1,233 | 1,234 | 3,000 | -1,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250819 | 1,230 | 1,244 | 1,230 | 1,244 | 4,300 | 1,100 | 101% | ▲ | 1471 | 0 | 0 | 100% | 3% |
| 20250815 | 1,228 | 1,245 | 1,228 | 1,234 | 2,400 | -3,800 | 101% | ▲▲ | 8222 | 0 | 0 | 98% | 3% |
| 20250731 | 1,245 | 1,249 | 1,245 | 1,247 | 800 | -1,500 | 100% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250730 | 1,244 | 1,250 | 1,238 | 1,250 | 2,300 | -100 | 100% | -- | 5855 | 0 | 0 | 99% | 3% |
| 20250728 | 1,241 | 1,256 | 1,238 | 1,250 | 4,300 | -800 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250825 | 1,244 | 1,248 | 1,244 | 1,248 | 3,200 | 900 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250826 | 1,249 | 1,255 | 1,244 | 1,253 | 4,600 | 1,400 | 100% | ▲▲▲▲ | 1411 | 0 | 0 | 100% | 4% |
| 20250827 | 1,265 | 1,265 | 1,254 | 1,256 | 3,000 | -1,600 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250828 | 1,258 | 1,270 | 1,258 | 1,270 | 2,300 | -700 | 101% | ▲▲▲▲▲▲ | 2282 | 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 | 16,800 | 1,300 | 7,500 | 0 | 9,300 | 1,300 |
| 2025-08-08 | 13,200 | 300 | 5,700 | 0 | 7,500 | 300 |
| 2025-08-15 | 14,400 | 300 | 6,400 | 0 | 8,000 | 300 |
| 2025-08-22 | 14,400 | 300 | 5,900 | 0 | 8,500 | 300 |