[8255]アクシアル:【食品スーパ】北関東・北信越に食品スーパー展開
Yahoo! 【プライム/27小売業】 売上高:2818700 当期純利益:90060 総資産:1352960 時価:1127億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,142 | 1,144 | 1,124 | 1,125 | 82,900 | -90,700 | 99% | ▼▼ | 5828 | 0 | 18 | 98% | 3% |
| 20251223 | 1,126 | 1,148 | 1,126 | 1,148 | 85,000 | 2,100 | 102% | ▲ | 1171 | 0 | 16 | 100% | 5% |
| 20251224 | 1,150 | 1,154 | 1,130 | 1,142 | 152,800 | 67,800 | 99% | ▼ | 1117 | 0 | 16 | 99% | 4% |
| 20251225 | 1,151 | 1,151 | 1,138 | 1,138 | 53,200 | -99,600 | 100% | ▼▼ | 8228 | 0 | 15 | 99% | 4% |
| 20251226 | 1,146 | 1,147 | 1,140 | 1,143 | 54,000 | 800 | 100% | ▲ | 7171 | 0 | 14 | 100% | 4% |
| 20251229 | 1,150 | 1,152 | 1,143 | 1,152 | 97,300 | 43,300 | 101% | ▲▲ | 1111 | 40 | 13 | 100% | 5% |
| 20251230 | 1,152 | 1,170 | 1,146 | 1,153 | 130,400 | 33,100 | 100% | ▲▲▲ | 1111 | 41 | 12 | 100% | 5% |
| 20260105 | 1,154 | 1,163 | 1,147 | 1,156 | 91,400 | -39,000 | 100% | ▲▲▲▲ | 8222 | 0 | 11 | 100% | 5% |
| 20260106 | 1,154 | 1,160 | 1,143 | 1,149 | 101,800 | 10,400 | 99% | ▼ | 7747 | 0 | 10 | 99% | 5% |
| 20260107 | 1,138 | 1,157 | 1,132 | 1,153 | 89,100 | -12,700 | 100% | ▲ | 8882 | 0 | 9 | 100% | 5% |
| 20260108 | 1,150 | 1,162 | 1,148 | 1,150 | 70,200 | -18,900 | 100% | ▼ | 2228 | 0 | 8 | 99% | 4% |
| 20260109 | 1,160 | 1,166 | 1,151 | 1,163 | 87,100 | 16,900 | 101% | ▲ | 1111 | 0 | 7 | 100% | 6% |
| 20260113 | 1,173 | 1,176 | 1,157 | 1,162 | 92,500 | 5,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20260114 | 1,160 | 1,171 | 1,158 | 1,164 | 81,100 | -11,400 | 100% | ▲ | 8282 | 0 | 5 | 100% | 5% |
| 20260115 | 1,155 | 1,163 | 1,150 | 1,156 | 74,300 | -6,800 | 99% | ▼ | 8888 | 0 | 4 | 99% | 4% |
| 20260116 | 1,148 | 1,160 | 1,147 | 1,160 | 76,700 | 2,400 | 100% | ▲ | 7771 | 0 | 3 | 100% | 4% |
| 20260119 | 1,182 | 1,216 | 1,178 | 1,188 | 292,900 | 216,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260120 | 1,189 | 1,228 | 1,185 | 1,220 | 244,600 | -48,300 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260121 | 1,207 | 1,215 | 1,198 | 1,202 | 136,900 | -107,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20260122 | 1,203 | 1,214 | 1,200 | 1,207 | 108,200 | -28,700 | 100% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20260123 | 1,208 | 1,213 | 1,200 | 1,205 | 116,800 | 8,600 | 100% | ▼ | 7417 | 0 | 0 | 99% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5,800 | 3,300 | 1,000 | 2,000 | 4,800 | 1,300 |
| 2026-01-09 | 7,200 | 3,400 | 800 | 2,000 | 6,400 | 1,400 |
| 2025-12-26 | 8,100 | 4,100 | 800 | 2,700 | 7,300 | 1,400 |