[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:7598億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 467 | 469 | 465 | 468 | 932,100 | -15,600 | 100% | ▲▲▲▲ | 2222 | 51 | 20 | 100% | 11% |
| 20250820 | 467 | 472 | 467 | 470 | 1,063,100 | 131,000 | 100% | ▲▲▲▲▲ | 1171 | 0 | 19 | 100% | 11% |
| 20250821 | 470 | 475 | 468 | 475 | 1,097,500 | 34,400 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250822 | 475 | 480 | 474 | 477 | 1,523,300 | 425,800 | 100% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250818 | 462 | 466 | 461 | 466 | 947,700 | -222,000 | 100% | ▲▲▲ | 2222 | 51 | 18 | 100% | 11% |
| 20250916 | 490 | 493 | 489 | 491 | 1,165,700 | -70,700 | 100% | ▲ | 8582 | 0 | 0 | 100% | 6% |
| 20250912 | 495 | 495 | 489 | 490 | 1,236,400 | 177,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20250911 | 492 | 493 | 486 | 490 | 1,058,900 | -67,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250910 | 483 | 489 | 481 | 487 | 1,126,300 | 84,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250909 | 482 | 486 | 480 | 482 | 1,041,800 | 70,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250908 | 481 | 481 | 477 | 478 | 971,500 | -220,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20250905 | 473 | 479 | 472 | 479 | 1,191,600 | 238,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20250917 | 490 | 491 | 483 | 485 | 1,085,800 | -79,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 5% |
| 20250904 | 470 | 473 | 469 | 473 | 953,300 | -1,128,000 | 101% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20250902 | 466 | 473 | 464 | 473 | 1,566,200 | -377,200 | 102% | ▲▲ | 2222 | 0 | 8 | 99% | 6% |
| 20250903 | 473 | 474 | 466 | 467 | 2,081,300 | 515,100 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20250901 | 461 | 466 | 460 | 466 | 1,943,400 | 509,200 | 101% | ▲ | 7771 | 0 | 8 | 98% | 7% |
| 20250828 | 467 | 469 | 466 | 468 | 1,215,500 | -271,900 | 100% | ▲▲ | 2222 | 0 | 11 | 98% | 7% |
| 20250827 | 463 | 467 | 460 | 467 | 1,487,400 | 160,200 | 100% | ▲ | 7771 | 0 | 11 | 98% | 8% |
| 20250826 | 467 | 468 | 464 | 466 | 1,327,200 | -425,400 | 99% | ▼▼ | 8888 | 0 | 15 | 98% | 8% |
| 20250825 | 478 | 480 | 467 | 468 | 1,752,600 | 229,300 | 98% | ▼ | 7717 | 0 | 0 | 98% | 10% |
| 20250829 | 464 | 467 | 463 | 463 | 1,434,200 | 218,700 | 99% | ▼ | 7777 | 0 | 10 | 97% | 6% |
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 | 4,842,800 | 214,000 | 1,288,100 | 97,700 | 3,554,700 | 116,300 |
| 2025-08-29 | 4,423,500 | 189,600 | 1,466,100 | 93,000 | 2,957,400 | 96,600 |
| 2025-09-05 | 3,602,500 | 198,600 | 1,252,500 | 91,600 | 2,350,000 | 107,000 |
| 2025-09-12 | 3,679,500 | 192,300 | 1,289,900 | 90,700 | 2,389,600 | 101,600 |