[2927]ＡＦＣ－ＨＤ:【健康食品】健康食品の受託製造、販売、通信販売
Yahoo! 【スタンダード/04食料品】 売上高:301850 当期純利益:12520 総資産:470300 時価:130億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 865 | 869 | 863 | 869 | 34,200 | 15,100 | 100% | ▲▲ | 1411 | 0 | 14 | 100% | 1% |
| 20251224 | 867 | 873 | 867 | 869 | 25,800 | -8,400 | 100% | -- | 2225 | 0 | 13 | 100% | 1% |
| 20251225 | 870 | 873 | 869 | 873 | 27,900 | 2,100 | 100% | ▲ | 4111 | 0 | 12 | 100% | 2% |
| 20251226 | 874 | 883 | 874 | 881 | 37,900 | 10,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251229 | 885 | 885 | 879 | 884 | 37,100 | -800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251230 | 884 | 884 | 879 | 883 | 33,900 | -3,200 | 100% | ▼ | 8588 | 0 | 0 | 100% | 3% |
| 20260105 | 885 | 897 | 884 | 895 | 77,600 | 43,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260106 | 895 | 896 | 890 | 890 | 29,200 | -48,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20260107 | 893 | 893 | 889 | 890 | 26,900 | -2,300 | 100% | -- | 8885 | 0 | 0 | 99% | 3% |
| 20260108 | 892 | 892 | 886 | 888 | 17,000 | -9,900 | 100% | ▼ | 8888 | 0 | 0 | 99% | 3% |
| 20260109 | 891 | 892 | 888 | 891 | 22,900 | 5,900 | 100% | ▲ | 4171 | 0 | 0 | 100% | 3% |
| 20260113 | 897 | 897 | 890 | 891 | 22,800 | -100 | 100% | -- | 2225 | 0 | 0 | 100% | 3% |
| 20260114 | 890 | 896 | 890 | 893 | 27,100 | 4,300 | 100% | ▲ | 7471 | 0 | 0 | 100% | 4% |
| 20260115 | 902 | 916 | 897 | 916 | 130,600 | 103,500 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260116 | 917 | 918 | 901 | 911 | 53,900 | -76,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20260119 | 914 | 915 | 907 | 909 | 29,100 | -24,800 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 5% |
| 20260120 | 909 | 912 | 905 | 907 | 32,000 | 2,900 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20260121 | 904 | 904 | 898 | 902 | 54,500 | 22,500 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20260122 | 902 | 907 | 902 | 905 | 22,500 | -32,000 | 100% | ▲ | 2282 | 0 | 0 | 99% | 5% |
| 20260123 | 908 | 908 | 903 | 907 | 17,300 | -5,200 | 100% | ▲▲ | 2222 | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 465,800 | 0 | 377,200 | 0 | 88,600 | 0 |
| 2026-01-09 | 464,400 | 0 | 376,400 | 0 | 88,000 | 0 |
| 2025-12-26 | 492,300 | 0 | 371,600 | 0 | 120,700 | 0 |