[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260130 | 885 | 890 | 880 | 884 | 53,200 | -24,700 | 100% | ▼▼▼▼▼ | 8588 | 0 | 0 | 97% | 0% |
| 20260129 | 892 | 892 | 880 | 885 | 77,900 | 32,800 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260202 | 884 | 891 | 884 | 885 | 62,500 | 9,300 | 100% | ▲ | 1171 | 0 | 0 | 97% | 0% |
| 20260206 | 894 | 894 | 884 | 888 | 67,600 | 12,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260209 | 893 | 893 | 886 | 889 | 43,000 | -24,600 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20260203 | 890 | 895 | 885 | 891 | 26,200 | -36,300 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260128 | 901 | 901 | 892 | 892 | 45,100 | 18,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260210 | 888 | 893 | 884 | 892 | 46,700 | 3,700 | 100% | ▲▲ | 4771 | 0 | 0 | 97% | 1% |
| 20260205 | 899 | 903 | 893 | 893 | 54,800 | 12,800 | 100% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20260226 | 882 | 900 | 877 | 895 | 194,700 | 96,900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 1% |
| 20260204 | 891 | 897 | 890 | 896 | 42,000 | 15,800 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 1% |
| 20260127 | 902 | 903 | 900 | 900 | 26,900 | 4,500 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260224 | 902 | 908 | 897 | 901 | 63,300 | 19,800 | 100% | ▼ | 1777 | 0 | 0 | 99% | 2% |
| 20260225 | 901 | 904 | 899 | 901 | 97,800 | 34,500 | 100% | -- | 7174 | 0 | 0 | 99% | 2% |
| 20260213 | 907 | 908 | 897 | 902 | 69,000 | -20,900 | 99% | ▼ | 5228 | 0 | 0 | 99% | 2% |
| 20260219 | 907 | 910 | 901 | 902 | 50,000 | 23,900 | 100% | ▼ | 1777 | 0 | 0 | 99% | 2% |
| 20260220 | 904 | 906 | 899 | 902 | 43,500 | -6,500 | 100% | -- | 8885 | 0 | 0 | 99% | 2% |
| 20260217 | 905 | 906 | 900 | 904 | 32,400 | 600 | 100% | ▼ | 7777 | 0 | 0 | 100% | 2% |
| 20260218 | 908 | 908 | 902 | 904 | 26,100 | -6,300 | 100% | -- | 2225 | 0 | 0 | 100% | 2% |
| 20260216 | 906 | 908 | 904 | 905 | 31,800 | -37,200 | 100% | ▲ | 5282 | 0 | 0 | 100% | 2% |
| 20260227 | 896 | 908 | 890 | 907 | 164,900 | -29,800 | 101% | ▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260212 | 894 | 908 | 893 | 908 | 89,900 | 43,200 | 102% | ▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 418,800 | 0 | 313,500 | 0 | 105,300 | 0 |
| 2026-02-06 | 420,600 | 0 | 308,000 | 0 | 112,600 | 0 |
| 2026-02-13 | 392,900 | 0 | 294,600 | 0 | 98,300 | 0 |
| 2026-02-20 | 348,700 | 0 | 266,500 | 0 | 82,200 | 0 |