[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:84億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 7,540 | 7,550 | 7,530 | 7,540 | 2,800 | -2,900 | 100% | -- | 5585 | 0 | 0 | 100% | 2% |
| 20250910 | 7,550 | 7,560 | 7,540 | 7,540 | 1,200 | -1,600 | 100% | -- | 2225 | 0 | 0 | 100% | 2% |
| 20250911 | 7,560 | 7,560 | 7,540 | 7,540 | 1,800 | 600 | 100% | -- | 4414 | 0 | 0 | 100% | 1% |
| 20250912 | 7,550 | 7,560 | 7,540 | 7,540 | 2,600 | 800 | 100% | -- | 4474 | 0 | 0 | 100% | 1% |
| 20250916 | 7,540 | 7,560 | 7,540 | 7,550 | 4,400 | 1,800 | 100% | ▲ | 4471 | 0 | 0 | 100% | 1% |
| 20250917 | 7,560 | 7,560 | 7,540 | 7,560 | 1,900 | -2,500 | 100% | ▲▲ | 5522 | 0 | 0 | 100% | 1% |
| 20250918 | 7,560 | 7,570 | 7,550 | 7,570 | 4,500 | 2,600 | 100% | ▲▲▲ | 1141 | 0 | 0 | 100% | 1% |
| 20250919 | 7,570 | 7,570 | 7,550 | 7,560 | 2,300 | -2,200 | 100% | ▼ | 5528 | 0 | 0 | 100% | 0% |
| 20250922 | 7,550 | 7,570 | 7,550 | 7,560 | 4,900 | 2,600 | 100% | -- | 4474 | 0 | 0 | 100% | 0% |
| 20250924 | 7,560 | 7,600 | 7,560 | 7,600 | 7,200 | 2,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250925 | 7,600 | 7,640 | 7,590 | 7,600 | 8,300 | 1,100 | 100% | -- | 1114 | 0 | 0 | 100% | 1% |
| 20250926 | 7,600 | 7,630 | 7,590 | 7,620 | 12,800 | 4,500 | 100% | ▲ | 7441 | 0 | 0 | 100% | 1% |
| 20250929 | 3,675 | 3,740 | 3,625 | 3,705 | 24,900 | 12,100 | 49% | ▼ | 7777 | 0 | 0 | 49% | 0% |
| 20250930 | 3,705 | 3,730 | 3,685 | 3,685 | 7,000 | -17,900 | 99% | ▼▼ | 8228 | 0 | 0 | 48% | 0% |
| 20251001 | 3,660 | 3,670 | 3,650 | 3,660 | 7,200 | 200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 48% | 0% |
| 20251002 | 3,665 | 3,670 | 3,630 | 3,635 | 8,000 | 800 | 99% | ▼▼▼▼ | 4717 | 0 | 0 | 48% | 0% |
| 20251003 | 3,630 | 3,640 | 3,615 | 3,615 | 5,500 | -2,500 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 47% | 0% |
| 20251006 | 3,625 | 3,655 | 3,615 | 3,635 | 7,300 | 1,800 | 101% | ▲ | 1471 | 0 | 0 | 48% | 1% |
| 20251007 | 3,635 | 3,655 | 3,630 | 3,650 | 4,200 | -3,100 | 100% | ▲▲ | 5222 | 0 | 0 | 48% | 1% |
| 20251008 | 3,660 | 3,680 | 3,650 | 3,680 | 3,300 | -900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 48% | 2% |
| 20251009 | 3,700 | 3,700 | 3,635 | 3,645 | 6,800 | 3,500 | 99% | ▼ | 1717 | 0 | 0 | 48% | 1% |
| 20251010 | 3,645 | 3,650 | 3,630 | 3,635 | 4,600 | -2,200 | 100% | ▼▼ | 8888 | 0 | 0 | 48% | 1% |
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 | 6,600 | 0 | 3,500 | 0 | 3,100 | 0 |
| 2025-09-26 | 2,200 | 0 | 1,400 | 0 | 800 | 0 |
| 2025-09-19 | 5,900 | 0 | 1,800 | 0 | 4,100 | 0 |
| 2025-09-12 | 8,000 | 0 | 2,100 | 0 | 5,900 | 0 |