[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:1040億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 1,200 | 1,216 | 1,190 | 1,214 | 256,300 | -101,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251008 | 1,139 | 1,144 | 1,112 | 1,112 | 81,700 | -18,100 | 98% | ▼▼ | 2888 | 0 | 0 | 92% | 0% |
| 20250930 | 1,174 | 1,180 | 1,166 | 1,173 | 107,600 | -95,100 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250929 | 1,207 | 1,208 | 1,172 | 1,177 | 202,700 | -425,300 | 97% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20250926 | 1,199 | 1,215 | 1,197 | 1,214 | 628,000 | 345,600 | 101% | ▲ | 1771 | 0 | 0 | 100% | 6% |
| 20250925 | 1,210 | 1,214 | 1,198 | 1,200 | 282,400 | 26,100 | 99% | ▼ | 7117 | 0 | 0 | 99% | 5% |
| 20250908 | 1,170 | 1,172 | 1,157 | 1,162 | 72,700 | -22,200 | 99% | ▼ | 2528 | 0 | 0 | 97% | 2% |
| 20250919 | 1,178 | 1,190 | 1,176 | 1,186 | 232,000 | 150,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250918 | 1,188 | 1,188 | 1,169 | 1,180 | 82,000 | -20,800 | 99% | ▼ | 5828 | 0 | 0 | 99% | 3% |
| 20250917 | 1,176 | 1,188 | 1,173 | 1,188 | 102,800 | -67,700 | 100% | -- | 8225 | 0 | 0 | 99% | 4% |
| 20250912 | 1,162 | 1,165 | 1,157 | 1,158 | 84,600 | 20,000 | 100% | ▼▼ | 7177 | 0 | 0 | 97% | 1% |
| 20250911 | 1,165 | 1,167 | 1,156 | 1,162 | 64,600 | 8,000 | 99% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20250910 | 1,159 | 1,171 | 1,159 | 1,169 | 56,600 | -3,300 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20250909 | 1,165 | 1,173 | 1,156 | 1,158 | 59,900 | -12,800 | 100% | ▼▼ | 2888 | 0 | 0 | 97% | 2% |
| 20250916 | 1,160 | 1,196 | 1,157 | 1,188 | 170,500 | 85,900 | 103% | ▲ | 1471 | 10 | 0 | 99% | 4% |
| 20251001 | 1,169 | 1,170 | 1,141 | 1,155 | 150,900 | 43,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20251002 | 1,150 | 1,169 | 1,124 | 1,126 | 102,900 | -48,000 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20250922 | 1,183 | 1,211 | 1,181 | 1,204 | 358,100 | 126,100 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251003 | 1,120 | 1,137 | 1,120 | 1,131 | 92,100 | -10,800 | 100% | ▲ | 8882 | 51 | 0 | 93% | 0% |
| 20251006 | 1,150 | 1,151 | 1,138 | 1,141 | 111,200 | 19,100 | 101% | ▲▲ | 1111 | 51 | 0 | 94% | 1% |
| 20251007 | 1,141 | 1,142 | 1,134 | 1,139 | 99,800 | -11,400 | 100% | ▼ | 8888 | 51 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 15,700 | 73,200 | 4,900 | 71,600 | 10,800 | 1,600 |
| 2025-09-19 | 11,500 | 180,300 | 3,500 | 177,500 | 8,000 | 2,800 |
| 2025-09-26 | 7,600 | 951,300 | 700 | 902,100 | 6,900 | 49,200 |
| 2025-10-03 | 7,400 | 6,000 | 400 | 2,500 | 7,000 | 3,500 |