[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:88億円
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 |
|---|
| 20260306 | 3,835 | 3,835 | 3,815 | 3,825 | 2,300 | -1,300 | 100% | ▲▲ | 5822 | 0 | 0 | 99% | 2% |
| 20260206 | 3,760 | 3,775 | 3,760 | 3,775 | 2,400 | -1,400 | 100% | ▲▲▲ | 2552 | 0 | 0 | 100% | 2% |
| 20260210 | 3,770 | 3,775 | 3,765 | 3,775 | 2,400 | -1,400 | 100% | ▲ | 8582 | 0 | 0 | 100% | 2% |
| 20260204 | 3,750 | 3,760 | 3,745 | 3,760 | 2,700 | -3,200 | 100% | ▲ | 5282 | 0 | 0 | 100% | 2% |
| 20260225 | 3,790 | 3,800 | 3,790 | 3,795 | 2,700 | -1,500 | 100% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20260216 | 3,770 | 3,770 | 3,765 | 3,770 | 2,800 | -1,000 | 100% | -- | 8285 | 0 | 0 | 100% | 2% |
| 20260220 | 3,805 | 3,810 | 3,790 | 3,790 | 3,300 | -1,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 2% |
| 20260305 | 3,830 | 3,835 | 3,820 | 3,820 | 3,600 | -4,200 | 101% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20260209 | 3,775 | 3,780 | 3,765 | 3,770 | 3,800 | 1,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
| 20260213 | 3,775 | 3,775 | 3,760 | 3,770 | 3,800 | -900 | 100% | ▲ | 5522 | 0 | 0 | 100% | 2% |
| 20260205 | 3,760 | 3,770 | 3,760 | 3,770 | 3,800 | 1,100 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20260217 | 3,775 | 3,780 | 3,770 | 3,775 | 4,100 | 1,300 | 100% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20260224 | 3,800 | 3,805 | 3,780 | 3,780 | 4,200 | 900 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260219 | 3,790 | 3,805 | 3,785 | 3,805 | 4,400 | -4,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260212 | 3,770 | 3,775 | 3,760 | 3,765 | 4,700 | 2,300 | 100% | ▼ | 4747 | 0 | 0 | 100% | 2% |
| 20260203 | 3,755 | 3,760 | 3,740 | 3,750 | 5,900 | 700 | 100% | -- | 1114 | 0 | 0 | 100% | 1% |
| 20260226 | 3,800 | 3,820 | 3,795 | 3,810 | 6,600 | 3,900 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260302 | 3,840 | 3,865 | 3,830 | 3,865 | 6,600 | -1,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 4% |
| 20260227 | 3,825 | 3,870 | 3,810 | 3,870 | 7,800 | 1,200 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260304 | 3,805 | 3,810 | 3,765 | 3,790 | 7,800 | -1,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20260218 | 3,780 | 3,795 | 3,780 | 3,790 | 8,600 | 4,500 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20260303 | 3,865 | 3,865 | 3,810 | 3,820 | 8,800 | 2,200 | 99% | ▼▼ | 4717 | 0 | 0 | 99% | 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 |
|---|
| 2026-02-06 | 14,600 | 0 | 7,900 | 0 | 6,700 | 0 |
| 2026-02-13 | 16,600 | 0 | 8,300 | 0 | 8,300 | 0 |
| 2026-02-20 | 17,900 | 0 | 7,300 | 0 | 10,600 | 0 |
| 2026-02-27 | 17,000 | 0 | 7,600 | 0 | 9,400 | 0 |
EDINET