[3333]あさひ:【自転車小売り】大型自転車専門店を展開PB商品も
Yahoo! 【プライム/小売業】 売上高:815930 当期純利益:35550 総資産:544520 時価:363億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 1,348 | 1,360 | 1,346 | 1,359 | 68,400 | 8,800 | 101% | ▲▲▲▲ | 1111 | 41 | 8 | 100% | 4% |
| 20250805 | 1,389 | 1,398 | 1,383 | 1,396 | 120,000 | 56,200 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250814 | 1,424 | 1,434 | 1,420 | 1,421 | 89,000 | 38,200 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250812 | 1,417 | 1,427 | 1,412 | 1,415 | 94,500 | 45,900 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250828 | 1,398 | 1,398 | 1,380 | 1,385 | 75,800 | 600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20250813 | 1,417 | 1,421 | 1,414 | 1,418 | 50,800 | -43,700 | 100% | ▲▲▲ | 8252 | 0 | 0 | 100% | 9% |
| 20250827 | 1,400 | 1,408 | 1,398 | 1,404 | 75,200 | 27,200 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20250826 | 1,410 | 1,414 | 1,403 | 1,406 | 48,000 | -32,700 | 100% | ▼ | 8588 | 0 | 0 | 99% | 6% |
| 20250825 | 1,412 | 1,418 | 1,403 | 1,410 | 80,700 | 39,700 | 101% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20250822 | 1,406 | 1,406 | 1,396 | 1,396 | 41,000 | -3,200 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250821 | 1,410 | 1,410 | 1,401 | 1,402 | 44,200 | -44,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20250820 | 1,404 | 1,415 | 1,393 | 1,415 | 88,600 | -138,100 | 101% | ▲ | 8222 | 0 | 0 | 100% | 8% |
| 20250819 | 1,391 | 1,417 | 1,376 | 1,404 | 226,700 | -252,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 8% |
| 20250818 | 1,416 | 1,432 | 1,410 | 1,416 | 479,300 | 348,300 | 100% | ▲ | 1471 | 0 | 0 | 100% | 9% |
| 20250815 | 1,424 | 1,427 | 1,410 | 1,414 | 131,000 | 42,000 | 100% | ▼ | 7747 | 0 | 0 | 100% | 9% |
| 20250728 | 1,330 | 1,330 | 1,319 | 1,329 | 57,800 | 9,500 | 100% | -- | 7774 | 0 | 8 | 100% | 2% |
| 20250808 | 1,411 | 1,415 | 1,404 | 1,412 | 48,600 | -5,200 | 100% | ▲ | 8882 | 0 | 0 | 100% | 9% |
| 20250807 | 1,413 | 1,417 | 1,406 | 1,411 | 53,800 | -62,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
| 20250806 | 1,407 | 1,423 | 1,397 | 1,413 | 116,700 | -3,300 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250804 | 1,352 | 1,367 | 1,350 | 1,365 | 63,800 | -4,600 | 100% | ▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 5% |
| 20250731 | 1,338 | 1,352 | 1,335 | 1,348 | 59,600 | -155,700 | 101% | ▲▲▲ | 8222 | 0 | 5 | 100% | 4% |
| 20250730 | 1,330 | 1,359 | 1,314 | 1,336 | 215,300 | 160,900 | 100% | ▲▲ | 1711 | 0 | 6 | 100% | 3% |
| 20250729 | 1,329 | 1,335 | 1,320 | 1,332 | 54,400 | -3,400 | 100% | ▲ | 2282 | 0 | 6 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 76,800 | 26,500 | 38,500 | 20,200 | 38,300 | 6,300 |
| 2025-08-08 | 64,300 | 29,200 | 34,400 | 20,200 | 29,900 | 9,000 |
| 2025-08-15 | 62,200 | 38,400 | 31,900 | 21,400 | 30,300 | 17,000 |
| 2025-08-22 | 69,800 | 44,200 | 31,600 | 34,200 | 38,200 | 10,000 |