[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:1026億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 1,090 | 1,112 | 1,082 | 1,112 | 213,300 | 140,900 | 103% | ▲ | 1111 | 0 | 0 | 97% | 5% |
| 20251208 | 1,098 | 1,110 | 1,093 | 1,097 | 96,000 | 36,900 | 100% | -- | 1144 | 0 | 0 | 96% | 2% |
| 20251205 | 1,098 | 1,105 | 1,092 | 1,097 | 59,100 | -23,500 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251204 | 1,101 | 1,107 | 1,096 | 1,100 | 82,600 | -40,800 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 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% |
| 20251128 | 1,134 | 1,145 | 1,132 | 1,144 | 93,600 | -30,100 | 101% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20251127 | 1,135 | 1,138 | 1,124 | 1,130 | 123,700 | 1,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20251126 | 1,126 | 1,134 | 1,111 | 1,132 | 122,700 | -23,600 | 102% | ▲▲▲ | 2822 | 0 | 0 | 100% | 6% |
| 20251125 | 1,117 | 1,125 | 1,113 | 1,113 | 146,300 | -67,000 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251107 | 1,078 | 1,087 | 1,072 | 1,085 | 89,100 | -70,200 | 102% | ▲ | 2222 | 0 | 13 | 94% | 2% |
| 20251120 | 1,083 | 1,091 | 1,079 | 1,081 | 72,400 | -24,500 | 100% | ▼ | 2228 | 0 | 6 | 94% | 2% |
| 20251119 | 1,077 | 1,086 | 1,075 | 1,084 | 96,900 | 22,300 | 101% | ▲ | 1111 | 0 | 5 | 94% | 2% |
| 20251118 | 1,073 | 1,081 | 1,070 | 1,074 | 74,600 | -25,600 | 100% | ▼▼ | 8888 | 0 | 6 | 93% | 1% |
| 20251117 | 1,075 | 1,085 | 1,074 | 1,078 | 100,200 | 22,500 | 100% | ▼ | 7777 | 0 | 7 | 94% | 1% |
| 20251114 | 1,085 | 1,087 | 1,075 | 1,082 | 77,700 | 2,700 | 100% | ▲ | 7771 | 0 | 10 | 94% | 2% |
| 20251113 | 1,088 | 1,092 | 1,080 | 1,081 | 75,000 | -12,600 | 100% | ▼ | 2228 | 0 | 11 | 94% | 2% |
| 20251112 | 1,077 | 1,087 | 1,077 | 1,082 | 87,600 | -6,800 | 100% | ▲ | 2282 | 0 | 10 | 94% | 2% |
| 20251111 | 1,081 | 1,085 | 1,069 | 1,077 | 94,400 | -21,400 | 100% | ▼▼ | 8888 | 0 | 13 | 94% | 1% |
| 20251110 | 1,090 | 1,090 | 1,077 | 1,081 | 115,800 | 26,700 | 100% | ▼ | 1117 | 0 | 0 | 94% | 2% |
| 20251203 | 1,125 | 1,128 | 1,101 | 1,103 | 123,400 | 28,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 12,400 | 5,400 | 2,400 | 1,900 | 10,000 | 3,500 |
| 2025-11-14 | 16,200 | 5,000 | 2,900 | 1,400 | 13,300 | 3,600 |
| 2025-11-21 | 15,000 | 3,200 | 6,600 | 1,800 | 8,400 | 1,400 |
| 2025-11-28 | 9,800 | 3,500 | 1,800 | 2,200 | 8,000 | 1,300 |