[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:124億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 865 | 871 | 865 | 869 | 33,500 | 9,500 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251201 | 875 | 875 | 867 | 867 | 31,600 | -1,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20251210 | 867 | 871 | 867 | 868 | 26,800 | 4,400 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251125 | 870 | 870 | 856 | 856 | 24,800 | 7,900 | 99% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20251127 | 860 | 865 | 859 | 864 | 24,000 | 4,900 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 3% |
| 20251202 | 869 | 869 | 864 | 866 | 23,800 | -7,800 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 3% |
| 20251209 | 862 | 864 | 860 | 864 | 22,400 | 2,700 | 100% | ▲▲ | 1171 | 0 | 0 | 99% | 1% |
| 20251118 | 857 | 857 | 851 | 853 | 21,000 | 2,800 | 100% | ▼▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251203 | 867 | 867 | 860 | 861 | 19,900 | -3,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20251208 | 863 | 863 | 858 | 862 | 19,700 | 3,200 | 101% | ▲ | 1111 | 0 | 0 | 99% | 1% |
| 20251211 | 868 | 869 | 861 | 862 | 19,700 | -7,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 1% |
| 20251126 | 864 | 864 | 856 | 857 | 19,100 | -5,700 | 100% | ▲ | 8582 | 0 | 0 | 98% | 2% |
| 20251117 | 866 | 866 | 855 | 857 | 18,200 | 1,600 | 99% | ▼▼ | 1717 | 0 | 0 | 97% | 2% |
| 20251215 | 866 | 867 | 864 | 865 | 18,000 | 7,600 | 100% | ▲▲ | 7171 | 0 | 0 | 100% | 2% |
| 20251120 | 854 | 858 | 850 | 855 | 17,200 | 8,200 | 100% | ▲ | 1741 | 0 | 0 | 97% | 2% |
| 20251121 | 858 | 862 | 857 | 861 | 16,900 | -300 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251205 | 859 | 859 | 857 | 857 | 16,500 | 3,400 | 100% | ▼ | 7777 | 0 | 0 | 99% | 1% |
| 20251217 | 863 | 864 | 861 | 862 | 14,100 | 2,600 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20251204 | 860 | 863 | 860 | 861 | 13,100 | -6,800 | 100% | -- | 8585 | 0 | 0 | 99% | 2% |
| 20251216 | 867 | 867 | 863 | 863 | 11,500 | -6,500 | 100% | ▼ | 5828 | 0 | 0 | 99% | 1% |
| 20251212 | 868 | 868 | 862 | 863 | 10,400 | -9,300 | 100% | ▲ | 8252 | 0 | 0 | 99% | 1% |
| 20251119 | 854 | 855 | 851 | 852 | 9,000 | -12,000 | 100% | ▼▼▼▼ | 8588 | 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 | 470,000 | 0 | 356,100 | 0 | 113,900 | 0 |
| 2025-11-28 | 477,200 | 0 | 359,700 | 0 | 117,500 | 0 |
| 2025-12-05 | 483,500 | 0 | 363,100 | 0 | 120,400 | 0 |
| 2025-12-12 | 476,200 | 0 | 363,800 | 0 | 112,400 | 0 |