[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:1088億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
| 20250812 | 1,180 | 1,182 | 1,159 | 1,166 | 126,600 | 27,600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20250826 | 1,183 | 1,183 | 1,169 | 1,175 | 82,300 | -48,100 | 99% | ▼▼▼ | 8828 | 0 | 0 | 98% | 6% |
| 20250808 | 1,170 | 1,171 | 1,156 | 1,168 | 99,000 | -41,300 | 100% | ▲▲▲ | 8522 | 0 | 0 | 100% | 6% |
| 20250807 | 1,156 | 1,180 | 1,156 | 1,167 | 140,300 | -8,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250806 | 1,140 | 1,160 | 1,138 | 1,151 | 149,000 | 7,800 | 101% | ▲ | 1141 | 0 | 0 | 99% | 5% |
| 20250813 | 1,164 | 1,169 | 1,156 | 1,158 | 89,200 | -37,400 | 99% | ▼▼ | 8888 | 51 | 0 | 99% | 5% |
| 20250819 | 1,148 | 1,159 | 1,143 | 1,158 | 90,600 | -9,800 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20250804 | 1,153 | 1,161 | 1,146 | 1,159 | 103,700 | -60,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250801 | 1,149 | 1,160 | 1,144 | 1,152 | 163,900 | 10,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250814 | 1,149 | 1,151 | 1,128 | 1,141 | 85,700 | -3,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250815 | 1,133 | 1,143 | 1,127 | 1,139 | 102,300 | 16,600 | 100% | ▼▼▼▼ | 7777 | 51 | 4 | 98% | 4% |
| 20250818 | 1,139 | 1,149 | 1,131 | 1,144 | 100,400 | -1,900 | 100% | ▲ | 2222 | 0 | 0 | 98% | 4% |
| 20250731 | 1,133 | 1,145 | 1,130 | 1,145 | 153,600 | -41,700 | 101% | ▲▲ | 2222 | 0 | 14 | 100% | 4% |
| 20250827 | 1,175 | 1,181 | 1,165 | 1,174 | 80,800 | -1,500 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250805 | 1,140 | 1,156 | 1,125 | 1,136 | 141,200 | 37,500 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250730 | 1,104 | 1,140 | 1,104 | 1,133 | 195,300 | 91,600 | 102% | ▲ | 1171 | 0 | 7 | 100% | 3% |
| 20250828 | 1,174 | 1,174 | 1,162 | 1,164 | 71,000 | -9,800 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250729 | 1,106 | 1,118 | 1,099 | 1,110 | 103,700 | -8,600 | 100% | -- | 8885 | 0 | 8 | 98% | 1% |
| 20250728 | 1,123 | 1,128 | 1,104 | 1,110 | 112,300 | -26,700 | 98% | ▼ | 8228 | 0 | 17 | 98% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 9,000 | 3,900 | 600 | 1,500 | 8,400 | 2,400 |
| 2025-08-08 | 8,100 | 6,900 | 600 | 2,100 | 7,500 | 4,800 |
| 2025-08-15 | 8,600 | 4,400 | 1,600 | 2,200 | 7,000 | 2,200 |
| 2025-08-22 | 14,200 | 4,800 | 6,100 | 2,500 | 8,100 | 2,300 |