[3175]APHD:【居酒屋】塚田農場と四十八漁場ブランドアジア展開も
Yahoo! 【スタンダード/27小売業】 売上高:210720 当期純利益:-360 総資産:76880 時価:122億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 969 | 970 | 966 | 966 | 12,200 | -800 | 100% | ▲ | 5222 | 0 | 0 | 100% | 3% |
20250909 | 970 | 971 | 968 | 969 | 10,000 | -2,200 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
20250910 | 972 | 974 | 970 | 971 | 10,300 | 300 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
20250911 | 971 | 978 | 971 | 975 | 17,500 | 7,200 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 3% |
20250912 | 980 | 980 | 976 | 980 | 14,500 | -3,000 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
20250916 | 980 | 980 | 978 | 978 | 19,400 | 4,900 | 100% | ▼ | 4147 | 0 | 0 | 100% | 4% |
20250917 | 980 | 980 | 978 | 980 | 13,300 | -6,100 | 100% | ▲ | 5552 | 0 | 0 | 100% | 4% |
20250918 | 981 | 983 | 980 | 982 | 16,600 | 3,300 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
20250919 | 985 | 985 | 982 | 985 | 19,000 | 2,400 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
20250922 | 987 | 992 | 987 | 992 | 32,500 | 13,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
20250924 | 997 | 1,000 | 995 | 999 | 32,300 | -200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
20250925 | 1,000 | 1,001 | 999 | 999 | 29,900 | -2,400 | 100% | -- | 2225 | 0 | 0 | 100% | 5% |
20250926 | 1,000 | 1,003 | 1,000 | 1,001 | 43,800 | 13,900 | 100% | ▲ | 1141 | 0 | 0 | 100% | 5% |
20250929 | 926 | 949 | 925 | 943 | 81,800 | 38,000 | 94% | ▼ | 7777 | 0 | 0 | 94% | 0% |
20250930 | 950 | 952 | 943 | 944 | 15,900 | -65,900 | 100% | ▲ | 2222 | 0 | 0 | 94% | 0% |
20251001 | 945 | 946 | 931 | 931 | 24,400 | 8,500 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
20251002 | 932 | 941 | 930 | 930 | 14,200 | -10,200 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
20251003 | 930 | 930 | 925 | 925 | 12,000 | -2,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
20251006 | 931 | 935 | 925 | 925 | 16,100 | 4,100 | 100% | -- | 1414 | 0 | 0 | 92% | 0% |
20251007 | 927 | 935 | 927 | 934 | 8,900 | -7,200 | 101% | ▲ | 5282 | 0 | 0 | 93% | 1% |
20251008 | 934 | 941 | 934 | 939 | 7,500 | -1,400 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
20251009 | 949 | 949 | 943 | 948 | 10,500 | 3,000 | 101% | ▲▲▲ | 1111 | 0 | 0 | 95% | 2% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 64,900 | 0 | 64,500 | 0 | 400 | 0 |
2025-09-26 | 58,600 | 0 | 58,200 | 0 | 400 | 0 |
2025-09-19 | 66,600 | 0 | 61,900 | 0 | 4,700 | 0 |
2025-09-12 | 69,600 | 0 | 63,800 | 0 | 5,800 | 0 |