[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 873 | 874 | 851 | 852 | 135,900 | 91,500 | 97% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20251030 | 855 | 858 | 848 | 850 | 74,700 | -61,200 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251031 | 851 | 856 | 848 | 851 | 39,700 | -35,000 | 100% | ▲ | 8582 | 0 | 0 | 96% | 0% |
| 20251104 | 853 | 853 | 837 | 844 | 97,400 | 57,700 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251105 | 841 | 842 | 835 | 842 | 64,300 | -33,100 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251106 | 844 | 845 | 840 | 843 | 15,200 | -49,100 | 100% | ▲ | 2222 | 0 | 0 | 95% | 0% |
| 20251107 | 845 | 848 | 842 | 848 | 18,900 | 3,700 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 1% |
| 20251119 | 854 | 855 | 851 | 852 | 9,000 | -12,000 | 100% | ▼▼▼▼ | 8588 | 0 | 0 | 96% | 1% |
| 20251118 | 857 | 857 | 851 | 853 | 21,000 | 2,800 | 100% | ▼▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251028 | 882 | 883 | 874 | 874 | 44,400 | -2,700 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20251126 | 864 | 864 | 856 | 857 | 19,100 | -5,700 | 100% | ▲ | 8582 | 0 | 0 | 98% | 2% |
| 20251125 | 870 | 870 | 856 | 856 | 24,800 | 7,900 | 99% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20251121 | 858 | 862 | 857 | 861 | 16,900 | -300 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251120 | 854 | 858 | 850 | 855 | 17,200 | 8,200 | 100% | ▲ | 1741 | 0 | 0 | 97% | 2% |
| 20251117 | 866 | 866 | 855 | 857 | 18,200 | 1,600 | 99% | ▼▼ | 1717 | 0 | 0 | 97% | 2% |
| 20251114 | 862 | 864 | 860 | 862 | 16,600 | 4,500 | 100% | ▼ | 7477 | 0 | 0 | 98% | 2% |
| 20251112 | 858 | 863 | 856 | 859 | 18,600 | -900 | 100% | ▲▲▲▲▲ | 2282 | 0 | 0 | 97% | 2% |
| 20251111 | 859 | 860 | 854 | 857 | 19,500 | -9,600 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251110 | 855 | 859 | 853 | 856 | 29,100 | 10,200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251113 | 863 | 865 | 860 | 865 | 12,100 | -6,500 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251027 | 888 | 889 | 881 | 882 | 47,100 | 18,900 | 100% | ▼ | 1717 | 0 | 0 | 100% | 3% |
| 20251127 | 860 | 865 | 859 | 864 | 24,000 | 4,900 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 475,400 | 0 | 379,200 | 0 | 96,200 | 0 |
| 2025-11-07 | 462,300 | 0 | 356,300 | 0 | 106,000 | 0 |
| 2025-11-14 | 468,300 | 0 | 357,700 | 0 | 110,600 | 0 |
| 2025-11-21 | 470,000 | 0 | 356,100 | 0 | 113,900 | 0 |