[7562]安楽亭:【焼き肉】関東中心に展開多角化部門売却で外食に集中
Yahoo! 【スタンダード/27小売業】 売上高:303530 当期純利益:5890 総資産:242530 時価:83億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 3,660 | 3,660 | 3,645 | 3,645 | 2,600 | 100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 1% |
| 20251118 | 3,660 | 3,665 | 3,650 | 3,650 | 2,500 | -100 | 100% | ▲ | 2252 | 0 | 0 | 100% | 1% |
| 20251119 | 3,645 | 3,655 | 3,645 | 3,650 | 1,300 | -1,200 | 100% | -- | 8885 | 0 | 0 | 100% | 1% |
| 20251120 | 3,650 | 3,660 | 3,650 | 3,650 | 2,200 | 900 | 100% | -- | 1114 | 0 | 0 | 100% | 1% |
| 20251121 | 3,650 | 3,665 | 3,640 | 3,665 | 3,700 | 1,500 | 100% | ▲ | 1741 | 0 | 0 | 100% | 2% |
| 20251125 | 3,665 | 3,690 | 3,660 | 3,690 | 5,500 | 1,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251126 | 3,700 | 3,705 | 3,695 | 3,705 | 3,900 | -1,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251127 | 3,710 | 3,740 | 3,705 | 3,740 | 2,500 | -1,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251128 | 3,745 | 3,750 | 3,700 | 3,740 | 3,700 | 1,200 | 100% | -- | 1714 | 0 | 0 | 100% | 4% |
| 20251201 | 3,745 | 3,750 | 3,725 | 3,730 | 3,400 | -300 | 100% | ▼ | 5258 | 0 | 0 | 100% | 3% |
| 20251202 | 3,725 | 3,725 | 3,705 | 3,705 | 3,800 | 400 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251203 | 3,700 | 3,715 | 3,680 | 3,680 | 3,600 | -200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251204 | 3,640 | 3,675 | 3,635 | 3,650 | 7,900 | 4,300 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251205 | 3,650 | 3,660 | 3,640 | 3,640 | 2,700 | -5,200 | 100% | ▼▼▼▼▼ | 8228 | 0 | 0 | 97% | 0% |
| 20251208 | 3,645 | 3,660 | 3,630 | 3,635 | 6,100 | 3,400 | 100% | ▼▼▼▼▼▼ | 4777 | 0 | 0 | 97% | 0% |
| 20251209 | 3,640 | 3,640 | 3,630 | 3,630 | 2,400 | -3,700 | 100% | ▼▼▼▼▼▼▼ | 8588 | 0 | 0 | 97% | 0% |
| 20251210 | 3,635 | 3,635 | 3,625 | 3,625 | 4,200 | 1,800 | 100% | ▼▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251211 | 3,625 | 3,630 | 3,620 | 3,630 | 2,500 | -1,700 | 100% | ▲ | 8882 | 0 | 0 | 97% | 0% |
| 20251212 | 3,625 | 3,630 | 3,620 | 3,620 | 4,200 | 1,700 | 100% | ▼ | 4447 | 0 | 0 | 97% | 0% |
| 20251215 | 3,615 | 3,630 | 3,615 | 3,625 | 5,200 | 1,000 | 100% | ▲ | 4771 | 0 | 0 | 97% | 0% |
| 20251216 | 3,615 | 3,625 | 3,615 | 3,615 | 4,600 | -600 | 100% | ▼ | 8558 | 0 | 0 | 97% | 0% |
| 20251217 | 3,615 | 3,625 | 3,615 | 3,615 | 3,400 | -1,200 | 100% | -- | 5555 | 0 | 0 | 97% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 10,800 | 0 | 6,200 | 0 | 4,600 | 0 |
| 2025-12-05 | 10,200 | 0 | 6,000 | 0 | 4,200 | 0 |
| 2025-11-28 | 8,600 | 0 | 5,100 | 0 | 3,500 | 0 |
| 2025-11-21 | 7,000 | 0 | 3,800 | 0 | 3,200 | 0 |