[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 3,655 | 3,655 | 3,640 | 3,640 | 4,500 | 1,000 | 100% | ▼▼ | 4417 | 0 | 0 | 98% | 1% |
| 20251225 | 3,650 | 3,655 | 3,640 | 3,650 | 3,500 | -400 | 100% | ▼ | 8588 | 0 | 0 | 98% | 1% |
| 20251224 | 3,660 | 3,665 | 3,640 | 3,660 | 3,900 | -200 | 100% | -- | 8885 | 0 | 0 | 98% | 1% |
| 20251223 | 3,675 | 3,680 | 3,660 | 3,660 | 4,100 | -800 | 100% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20251229 | 3,650 | 3,695 | 3,650 | 3,680 | 3,200 | -1,300 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20251230 | 3,690 | 3,690 | 3,680 | 3,690 | 1,900 | -1,300 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 2% |
| 20260105 | 3,690 | 3,730 | 3,690 | 3,710 | 6,200 | 4,300 | 101% | ▲▲▲ | 1141 | 0 | 0 | 100% | 3% |
| 20260114 | 3,720 | 3,720 | 3,705 | 3,710 | 5,200 | 2,300 | 100% | ▼ | 7747 | 0 | 0 | 99% | 3% |
| 20260109 | 3,720 | 3,730 | 3,715 | 3,715 | 2,000 | 1,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 100% | 3% |
| 20260116 | 3,715 | 3,725 | 3,715 | 3,715 | 1,200 | -800 | 100% | -- | 2225 | 0 | 0 | 100% | 3% |
| 20260115 | 3,710 | 3,720 | 3,710 | 3,715 | 2,000 | -3,200 | 100% | ▲ | 5282 | 0 | 0 | 100% | 3% |
| 20260113 | 3,720 | 3,730 | 3,715 | 3,715 | 2,900 | 900 | 100% | -- | 4444 | 0 | 0 | 100% | 3% |
| 20260108 | 3,725 | 3,735 | 3,720 | 3,720 | 1,000 | -2,100 | 100% | ▼▼ | 5228 | 0 | 0 | 100% | 3% |
| 20260107 | 3,700 | 3,735 | 3,700 | 3,725 | 3,100 | -900 | 100% | ▼ | 2888 | 0 | 0 | 100% | 3% |
| 20260121 | 3,730 | 3,735 | 3,725 | 3,725 | 2,300 | -1,100 | 100% | ▼ | 8288 | 0 | 0 | 100% | 2% |
| 20260106 | 3,725 | 3,730 | 3,705 | 3,730 | 4,000 | -2,200 | 101% | ▲▲▲▲ | 5222 | 0 | 0 | 100% | 3% |
| 20260119 | 3,720 | 3,740 | 3,700 | 3,730 | 4,500 | 3,300 | 100% | ▲ | 1711 | 0 | 0 | 100% | 3% |
| 20260120 | 3,740 | 3,740 | 3,720 | 3,730 | 3,400 | -1,100 | 100% | -- | 5225 | 0 | 0 | 100% | 2% |
| 20260123 | 3,745 | 3,750 | 3,735 | 3,735 | 2,500 | -1,600 | 100% | ▼ | 5228 | 0 | 0 | 100% | 3% |
| 20260122 | 3,730 | 3,750 | 3,725 | 3,740 | 4,100 | 1,800 | 100% | ▲ | 1441 | 0 | 0 | 100% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 13,100 | 0 | 7,400 | 0 | 5,700 | 0 |
| 2026-01-09 | 13,100 | 0 | 7,400 | 0 | 5,700 | 0 |
| 2026-01-16 | 13,700 | 0 | 8,000 | 0 | 5,700 | 0 |