[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:86億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 3,620 | 3,630 | 3,605 | 3,610 | 6,600 | 3,700 | 100% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251027 | 3,670 | 3,670 | 3,640 | 3,640 | 4,900 | 2,600 | 100% | ▼ | 1417 | 0 | 0 | 98% | 1% |
| 20251125 | 3,665 | 3,690 | 3,660 | 3,690 | 5,500 | 1,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251121 | 3,650 | 3,665 | 3,640 | 3,665 | 3,700 | 1,500 | 100% | ▲ | 1741 | 0 | 0 | 100% | 2% |
| 20251113 | 3,630 | 3,650 | 3,630 | 3,640 | 2,600 | 1,100 | 100% | ▲▲ | 1441 | 0 | 0 | 99% | 1% |
| 20251031 | 3,625 | 3,640 | 3,620 | 3,620 | 2,900 | 900 | 100% | ▼▼▼▼▼ | 4777 | 0 | 0 | 98% | 0% |
| 20251120 | 3,650 | 3,660 | 3,650 | 3,650 | 2,200 | 900 | 100% | -- | 1114 | 0 | 0 | 100% | 1% |
| 20251110 | 3,625 | 3,630 | 3,620 | 3,630 | 1,900 | 200 | 100% | ▲ | 7771 | 0 | 0 | 99% | 1% |
| 20251117 | 3,660 | 3,660 | 3,645 | 3,645 | 2,600 | 100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 1% |
| 20251106 | 3,620 | 3,630 | 3,610 | 3,625 | 2,200 | -100 | 100% | ▲▲ | 2552 | 0 | 0 | 99% | 0% |
| 20251114 | 3,640 | 3,650 | 3,635 | 3,650 | 2,500 | -100 | 100% | ▲▲▲ | 5222 | 0 | 0 | 100% | 1% |
| 20251118 | 3,660 | 3,665 | 3,650 | 3,650 | 2,500 | -100 | 100% | ▲ | 2252 | 0 | 0 | 100% | 1% |
| 20251111 | 3,635 | 3,635 | 3,625 | 3,625 | 1,700 | -200 | 100% | ▼ | 2228 | 0 | 0 | 99% | 0% |
| 20251112 | 3,630 | 3,645 | 3,630 | 3,630 | 1,500 | -200 | 100% | ▲ | 2282 | 0 | 0 | 99% | 1% |
| 20251029 | 3,645 | 3,645 | 3,630 | 3,630 | 2,500 | -300 | 100% | ▼▼▼ | 5828 | 0 | 0 | 99% | 0% |
| 20251030 | 3,630 | 3,640 | 3,625 | 3,625 | 2,000 | -500 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 99% | 0% |
| 20251107 | 3,635 | 3,635 | 3,625 | 3,625 | 1,700 | -500 | 100% | -- | 2225 | 0 | 0 | 99% | 0% |
| 20251119 | 3,645 | 3,655 | 3,645 | 3,650 | 1,300 | -1,200 | 100% | -- | 8885 | 0 | 0 | 100% | 1% |
| 20251127 | 3,710 | 3,740 | 3,705 | 3,740 | 2,500 | -1,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251126 | 3,700 | 3,705 | 3,695 | 3,705 | 3,900 | -1,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251028 | 3,640 | 3,645 | 3,635 | 3,635 | 2,800 | -2,100 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 1% |
| 20251105 | 3,620 | 3,625 | 3,610 | 3,620 | 2,300 | -4,300 | 100% | ▲ | 8252 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6,400 | 0 | 3,300 | 0 | 3,100 | 0 |
| 2025-11-07 | 6,700 | 0 | 3,600 | 0 | 3,100 | 0 |
| 2025-11-14 | 7,200 | 0 | 3,700 | 0 | 3,500 | 0 |
| 2025-11-21 | 7,000 | 0 | 3,800 | 0 | 3,200 | 0 |