[7678]あさくま:【ステーキ】中部中心に展開多角化にも意欲的
Yahoo! 【スタンダード/27小売業】 売上高:83500 当期純利益:5670 総資産:43550 時価:229億円
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 | 4,310 | 4,330 | 4,285 | 4,315 | 11,600 | 7,700 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250910 | 4,315 | 4,345 | 4,290 | 4,315 | 18,000 | 6,400 | 100% | -- | 1114 | 0 | 0 | 100% | 3% |
| 20250911 | 4,240 | 4,290 | 4,180 | 4,190 | 24,400 | 6,400 | 97% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250912 | 4,195 | 4,220 | 4,185 | 4,185 | 4,800 | -19,600 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 0% |
| 20250916 | 4,195 | 4,230 | 4,195 | 4,225 | 5,500 | 700 | 101% | ▲ | 1141 | 0 | 0 | 98% | 1% |
| 20250917 | 4,215 | 4,220 | 4,190 | 4,195 | 2,900 | -2,600 | 99% | ▼ | 8828 | 0 | 0 | 97% | 0% |
| 20250918 | 4,195 | 4,200 | 4,185 | 4,195 | 1,800 | -1,100 | 100% | -- | 8885 | 0 | 0 | 97% | 0% |
| 20250919 | 4,195 | 4,205 | 4,175 | 4,175 | 4,400 | 2,600 | 100% | ▼ | 1747 | 0 | 0 | 97% | 0% |
| 20250922 | 4,175 | 4,205 | 4,175 | 4,200 | 6,800 | 2,400 | 101% | ▲ | 4471 | 0 | 0 | 97% | 1% |
| 20250924 | 4,200 | 4,205 | 4,190 | 4,190 | 2,200 | -4,600 | 100% | ▼ | 5228 | 0 | 0 | 97% | 0% |
| 20250925 | 4,200 | 4,205 | 4,195 | 4,195 | 2,300 | 100 | 100% | ▲ | 4141 | 0 | 0 | 97% | 0% |
| 20250926 | 4,195 | 4,220 | 4,185 | 4,220 | 4,000 | 1,700 | 101% | ▲▲ | 1771 | 0 | 0 | 98% | 1% |
| 20250929 | 4,230 | 4,265 | 4,220 | 4,265 | 4,300 | 300 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250930 | 4,265 | 4,290 | 4,250 | 4,255 | 2,500 | -1,800 | 100% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20251001 | 4,275 | 4,275 | 4,250 | 4,260 | 2,100 | -400 | 100% | ▲ | 8522 | 0 | 0 | 99% | 2% |
| 20251002 | 4,300 | 4,300 | 4,275 | 4,275 | 3,000 | 900 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251003 | 4,275 | 4,310 | 4,275 | 4,280 | 3,200 | 200 | 100% | ▲▲▲ | 1471 | 0 | 0 | 99% | 3% |
| 20251006 | 4,310 | 4,325 | 4,295 | 4,295 | 3,400 | 200 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251007 | 4,295 | 4,335 | 4,280 | 4,285 | 3,700 | 300 | 100% | ▼ | 1777 | 0 | 0 | 99% | 3% |
| 20251008 | 4,280 | 4,330 | 4,280 | 4,305 | 1,200 | -2,500 | 100% | ▲ | 8582 | 0 | 0 | 100% | 3% |
| 20251009 | 4,325 | 4,325 | 4,275 | 4,275 | 2,500 | 1,300 | 99% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20251010 | 4,275 | 4,300 | 4,265 | 4,265 | 1,400 | -1,100 | 100% | ▼▼ | 8888 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 19,400 | 24,100 | 1,900 | 0 | 17,500 | 24,100 |
| 2025-09-26 | 18,900 | 23,700 | 2,200 | 0 | 16,700 | 23,700 |
| 2025-09-19 | 16,800 | 23,400 | 2,300 | 0 | 14,500 | 23,400 |
| 2025-09-12 | 17,000 | 23,700 | 2,200 | 0 | 14,800 | 23,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-05 14:44 | S100WFLY | 有限会社あさしお | 変更報告書 |
| 2025-02-05 10:44 | S100V6KA | 有限会社あさしお | 変更報告書 |
| 2025-02-04 14:15 | S100V6J9 | 有限会社あさしお | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-08-05 09:26 | S100U56T | 有限会社あさしお | 変更報告書 |
| 2024-02-07 09:31 | S100SQOE | 近藤 裕貴 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-06 11:11 | S100SQQI | 株式会社テンポスホールディングス | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-06 10:53 | S100SQNO | 有限会社あさしお | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-05 10:26 | S100SQ73 | 株式会社テンポスホールディングス | 変更報告書 |
| 2024-02-05 09:21 | S100SQ5Z | 有限会社あさしお | 変更報告書 |
| 2024-02-01 15:27 | S100SP7F | 近藤 裕貴 | 変更報告書（短期大量譲渡） |