[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:1077億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251203 | 1,125 | 1,128 | 1,101 | 1,103 | 123,400 | 28,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
| 20251204 | 1,101 | 1,107 | 1,096 | 1,100 | 82,600 | -40,800 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251205 | 1,098 | 1,105 | 1,092 | 1,097 | 59,100 | -23,500 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251208 | 1,098 | 1,110 | 1,093 | 1,097 | 96,000 | 36,900 | 100% | -- | 1144 | 0 | 0 | 96% | 2% |
| 20251209 | 1,100 | 1,105 | 1,097 | 1,102 | 125,300 | 29,300 | 100% | ▲ | 7111 | 0 | 0 | 96% | 3% |
| 20251211 | 1,110 | 1,114 | 1,094 | 1,102 | 101,300 | -97,000 | 99% | ▼ | 8858 | 0 | 0 | 96% | 3% |
| 20251210 | 1,110 | 1,118 | 1,102 | 1,108 | 198,300 | 73,000 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20251212 | 1,108 | 1,113 | 1,104 | 1,105 | 103,500 | 2,200 | 100% | ▲ | 7171 | 0 | 0 | 97% | 3% |
| 20251222 | 1,142 | 1,144 | 1,124 | 1,125 | 82,900 | -90,700 | 99% | ▼▼ | 5828 | 0 | 0 | 98% | 3% |
| 20251215 | 1,110 | 1,119 | 1,105 | 1,119 | 82,700 | -20,800 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251216 | 1,115 | 1,126 | 1,115 | 1,119 | 97,600 | 14,900 | 100% | -- | 1114 | 0 | 0 | 98% | 4% |
| 20251217 | 1,124 | 1,124 | 1,111 | 1,116 | 56,400 | -41,200 | 100% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251224 | 1,150 | 1,154 | 1,130 | 1,142 | 152,800 | 67,800 | 99% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20251225 | 1,151 | 1,151 | 1,138 | 1,138 | 53,200 | -99,600 | 100% | ▼▼ | 8228 | 0 | 0 | 99% | 4% |
| 20251219 | 1,134 | 1,144 | 1,132 | 1,137 | 173,600 | 81,200 | 100% | ▼ | 7117 | 0 | 0 | 99% | 4% |
| 20251202 | 1,135 | 1,140 | 1,125 | 1,127 | 95,400 | -88,600 | 99% | ▼▼ | 8828 | 0 | 0 | 99% | 6% |
| 20251201 | 1,134 | 1,154 | 1,134 | 1,135 | 184,000 | 90,400 | 99% | ▼ | 1147 | 0 | 0 | 99% | 7% |
| 20251226 | 1,146 | 1,147 | 1,140 | 1,143 | 54,000 | 800 | 100% | ▲ | 7171 | 0 | 0 | 100% | 4% |
| 20251127 | 1,135 | 1,138 | 1,124 | 1,130 | 123,700 | 1,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20251229 | 1,150 | 1,152 | 1,143 | 1,152 | 97,300 | 43,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251223 | 1,126 | 1,148 | 1,126 | 1,148 | 85,000 | 2,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251218 | 1,123 | 1,145 | 1,119 | 1,139 | 92,400 | 36,000 | 102% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251128 | 1,134 | 1,145 | 1,132 | 1,144 | 93,600 | -30,100 | 101% | ▲ | 2282 | 0 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 9,800 | 3,500 | 1,800 | 2,200 | 8,000 | 1,300 |
| 2025-12-05 | 8,500 | 3,600 | 200 | 2,200 | 8,300 | 1,400 |
| 2025-12-12 | 13,000 | 3,900 | 1,200 | 2,200 | 11,800 | 1,700 |
| 2025-12-19 | 8,800 | 4,200 | 200 | 2,700 | 8,600 | 1,500 |