[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/小売業】 売上高:2818700 当期純利益:90060 総資産:1352960 時価:1111億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 1,162 | 1,165 | 1,157 | 1,158 | 84,600 | 20,000 | 100% | ▼▼ | 7177 | 0 | 0 | 97% | 1% |
| 20250901 | 1,154 | 1,163 | 1,144 | 1,152 | 64,900 | -27,800 | 100% | ▼▼▼▼▼▼▼ | 2288 | 0 | 0 | 96% | 1% |
| 20250902 | 1,158 | 1,158 | 1,145 | 1,145 | 55,500 | -9,400 | 99% | ▼▼▼▼▼▼▼▼ | 8228 | 0 | 0 | 96% | 1% |
| 20250903 | 1,154 | 1,162 | 1,152 | 1,156 | 97,100 | 41,600 | 101% | ▲ | 1171 | 0 | 0 | 97% | 1% |
| 20250911 | 1,165 | 1,167 | 1,156 | 1,162 | 64,600 | 8,000 | 99% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20250909 | 1,165 | 1,173 | 1,156 | 1,158 | 59,900 | -12,800 | 100% | ▼▼ | 2888 | 0 | 0 | 97% | 2% |
| 20250908 | 1,170 | 1,172 | 1,157 | 1,162 | 72,700 | -22,200 | 99% | ▼ | 2528 | 0 | 0 | 97% | 2% |
| 20250828 | 1,174 | 1,174 | 1,162 | 1,164 | 71,000 | -9,800 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250829 | 1,158 | 1,159 | 1,142 | 1,154 | 92,700 | 21,700 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20250904 | 1,159 | 1,164 | 1,154 | 1,164 | 101,800 | 4,700 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250910 | 1,159 | 1,171 | 1,159 | 1,169 | 56,600 | -3,300 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20250905 | 1,162 | 1,170 | 1,157 | 1,169 | 94,900 | -6,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250917 | 1,176 | 1,188 | 1,173 | 1,188 | 102,800 | -67,700 | 100% | -- | 8225 | 0 | 0 | 99% | 4% |
| 20250818 | 1,139 | 1,149 | 1,131 | 1,144 | 100,400 | -1,900 | 100% | ▲ | 2222 | 0 | 0 | 98% | 4% |
| 20250916 | 1,160 | 1,196 | 1,157 | 1,188 | 170,500 | 85,900 | 103% | ▲ | 1471 | 10 | 0 | 99% | 4% |
| 20250827 | 1,175 | 1,181 | 1,165 | 1,174 | 80,800 | -1,500 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250819 | 1,148 | 1,159 | 1,143 | 1,158 | 90,600 | -9,800 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20250826 | 1,183 | 1,183 | 1,169 | 1,175 | 82,300 | -48,100 | 99% | ▼▼▼ | 8828 | 0 | 0 | 98% | 6% |
| 20250825 | 1,178 | 1,189 | 1,171 | 1,187 | 130,400 | 14,500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 7% |
| 20250822 | 1,200 | 1,207 | 1,188 | 1,190 | 115,900 | -16,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20250821 | 1,198 | 1,199 | 1,184 | 1,195 | 132,800 | -83,500 | 100% | ▲▲▲▲ | 5222 | 0 | 0 | 100% | 8% |
| 20250820 | 1,164 | 1,199 | 1,158 | 1,193 | 216,300 | 125,700 | 103% | ▲▲▲ | 1111 | 41 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 14,200 | 4,800 | 6,100 | 2,500 | 8,100 | 2,300 |
| 2025-08-29 | 11,500 | 7,800 | 4,500 | 5,800 | 7,000 | 2,000 |
| 2025-09-05 | 13,000 | 22,200 | 4,100 | 20,000 | 8,900 | 2,200 |
| 2025-09-12 | 15,700 | 73,200 | 4,900 | 71,600 | 10,800 | 1,600 |