[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/小売業】 売上高:303530 当期純利益:5890 総資産:242530 時価:174億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 7,530 | 7,540 | 7,510 | 7,530 | 2,700 | 100 | 100% | -- | 7744 | 0 | 0 | 99% | 2% |
| 20250917 | 7,560 | 7,560 | 7,540 | 7,560 | 1,900 | -2,500 | 100% | ▲▲ | 5522 | 0 | 0 | 100% | 1% |
| 20250916 | 7,540 | 7,560 | 7,540 | 7,550 | 4,400 | 1,800 | 100% | ▲ | 4471 | 0 | 0 | 100% | 1% |
| 20250912 | 7,550 | 7,560 | 7,540 | 7,540 | 2,600 | 800 | 100% | -- | 4474 | 0 | 0 | 100% | 1% |
| 20250911 | 7,560 | 7,560 | 7,540 | 7,540 | 1,800 | 600 | 100% | -- | 4414 | 0 | 0 | 100% | 1% |
| 20250910 | 7,550 | 7,560 | 7,540 | 7,540 | 1,200 | -1,600 | 100% | -- | 2225 | 0 | 0 | 100% | 2% |
| 20250909 | 7,540 | 7,550 | 7,530 | 7,540 | 2,800 | -2,900 | 100% | -- | 5585 | 0 | 0 | 100% | 2% |
| 20250908 | 7,550 | 7,550 | 7,530 | 7,540 | 5,700 | 3,700 | 100% | -- | 4444 | 0 | 0 | 100% | 2% |
| 20250905 | 7,550 | 7,550 | 7,530 | 7,540 | 2,000 | -100 | 100% | -- | 2525 | 0 | 0 | 100% | 2% |
| 20250904 | 7,540 | 7,540 | 7,530 | 7,540 | 2,100 | 1,000 | 100% | -- | 7114 | 0 | 0 | 100% | 2% |
| 20250903 | 7,520 | 7,550 | 7,520 | 7,540 | 1,100 | -1,600 | 100% | ▲ | 2282 | 0 | 0 | 100% | 2% |
| 20250818 | 7,470 | 7,490 | 7,460 | 7,460 | 2,900 | -500 | 100% | -- | 2225 | 0 | 0 | 100% | 3% |
| 20250901 | 7,530 | 7,550 | 7,520 | 7,530 | 2,600 | -800 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20250829 | 7,560 | 7,570 | 7,540 | 7,540 | 3,400 | 1,400 | 100% | ▼ | 4747 | 0 | 0 | 100% | 3% |
| 20250828 | 7,560 | 7,570 | 7,550 | 7,570 | 2,000 | -1,400 | 100% | ▲ | 5552 | 0 | 0 | 100% | 3% |
| 20250827 | 7,560 | 7,570 | 7,550 | 7,560 | 3,400 | 1,600 | 100% | -- | 4414 | 0 | 0 | 100% | 3% |
| 20250826 | 7,550 | 7,570 | 7,550 | 7,560 | 1,800 | -1,800 | 100% | ▼ | 5228 | 0 | 0 | 100% | 3% |
| 20250825 | 7,540 | 7,570 | 7,530 | 7,570 | 3,600 | 1,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250822 | 7,500 | 7,530 | 7,500 | 7,530 | 2,500 | 500 | 100% | ▲ | 1141 | 0 | 0 | 100% | 3% |
| 20250821 | 7,500 | 7,500 | 7,480 | 7,500 | 2,000 | -100 | 100% | -- | 5225 | 0 | 0 | 100% | 3% |
| 20250820 | 7,470 | 7,500 | 7,460 | 7,500 | 2,100 | 600 | 100% | ▲▲ | 4411 | 0 | 0 | 100% | 3% |
| 20250819 | 7,460 | 7,500 | 7,460 | 7,480 | 1,500 | -1,400 | 100% | ▲ | 2582 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 10,500 | 0 | 2,400 | 0 | 8,100 | 0 |
| 2025-08-29 | 10,900 | 0 | 2,300 | 0 | 8,600 | 0 |
| 2025-09-05 | 10,000 | 0 | 2,300 | 0 | 7,700 | 0 |
| 2025-09-12 | 8,000 | 0 | 2,100 | 0 | 5,900 | 0 |