[8572]アコム:【消費者金融】MUFGと資本・業務提携事業基盤を拡大へ
Yahoo! 【スタンダード/その他金融業】 売上高:3177420 当期純利益:321240 総資産:14864100 時価:7331億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 467 | 469 | 466 | 468 | 1,215,500 | -271,900 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 7% |
| 20250827 | 463 | 467 | 460 | 467 | 1,487,400 | 160,200 | 100% | ▲ | 7771 | 0 | 0 | 98% | 8% |
| 20250826 | 467 | 468 | 464 | 466 | 1,327,200 | -425,400 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250825 | 478 | 480 | 467 | 468 | 1,752,600 | 229,300 | 98% | ▼ | 7717 | 0 | 0 | 98% | 10% |
| 20250728 | 430 | 433 | 425 | 425 | 1,669,600 | 571,000 | 98% | ▼ | 7717 | 0 | 9 | 98% | 2% |
| 20250813 | 464 | 466 | 460 | 460 | 1,520,200 | -56,200 | 99% | ▼ | 5858 | 0 | 0 | 99% | 10% |
| 20250729 | 428 | 433 | 426 | 430 | 2,202,500 | 532,900 | 101% | ▲ | 7171 | 0 | 7 | 99% | 3% |
| 20250804 | 434 | 439 | 433 | 437 | 1,321,800 | -574,700 | 99% | ▼ | 8888 | 0 | 4 | 99% | 4% |
| 20250818 | 462 | 466 | 461 | 466 | 947,700 | -222,000 | 100% | ▲▲▲ | 2222 | 51 | 0 | 100% | 11% |
| 20250730 | 446 | 446 | 431 | 434 | 4,077,300 | 1,874,800 | 101% | ▲▲ | 1111 | 40 | 15 | 100% | 4% |
| 20250731 | 435 | 438 | 431 | 438 | 1,729,700 | -2,347,600 | 101% | ▲▲▲ | 8282 | 0 | 6 | 100% | 5% |
| 20250801 | 437 | 444 | 435 | 442 | 1,896,500 | 166,800 | 101% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 6% |
| 20250822 | 475 | 480 | 474 | 477 | 1,523,300 | 425,800 | 100% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250821 | 470 | 475 | 468 | 475 | 1,097,500 | 34,400 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250820 | 467 | 472 | 467 | 470 | 1,063,100 | 131,000 | 100% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 11% |
| 20250819 | 467 | 469 | 465 | 468 | 932,100 | -15,600 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 11% |
| 20250805 | 439 | 447 | 439 | 445 | 1,736,300 | 414,500 | 102% | ▲ | 1111 | 0 | 4 | 100% | 6% |
| 20250815 | 462 | 466 | 461 | 464 | 1,169,700 | 110,100 | 101% | ▲▲ | 1111 | 51 | 0 | 100% | 10% |
| 20250814 | 458 | 462 | 455 | 462 | 1,059,600 | -460,600 | 100% | ▲ | 8882 | 51 | 0 | 100% | 10% |
| 20250812 | 464 | 466 | 461 | 463 | 1,576,400 | -524,300 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250808 | 458 | 463 | 456 | 462 | 2,100,700 | 311,000 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250807 | 454 | 461 | 453 | 458 | 1,789,700 | -24,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250806 | 448 | 452 | 446 | 452 | 1,813,700 | 77,400 | 101% | ▲▲ | 1111 | 40 | 11 | 100% | 7% |
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 | 4,473,800 | 243,400 | 1,124,900 | 90,700 | 3,348,900 | 152,700 |
| 2025-08-08 | 4,532,100 | 286,000 | 1,269,900 | 90,100 | 3,262,200 | 195,900 |
| 2025-08-15 | 4,579,900 | 249,200 | 1,224,100 | 89,700 | 3,355,800 | 159,500 |
| 2025-08-22 | 4,842,800 | 214,000 | 1,288,100 | 97,700 | 3,554,700 | 116,300 |