| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 6,000 | 6,000 | 5,750 | 5,770 | 26,600 | -150 | 97% | 96% | 130% | ▼▼ | 99% | 34% | 31% | 96% | 103% |
| 20240925 | 5,790 | 5,820 | 5,640 | 5,740 | 23,300 | -30 | 99% | 99% | 88% | ▼▼▼ | 100% | 34% | 31% | 95% | 102% |
| 20240926 | 5,780 | 5,810 | 5,700 | 5,800 | 23,600 | 60 | 101% | 100% | 101% | ▲ | 99% | 95% | 91% | 96% | 103% |
| 20240927 | 1,939 | 1,951 | 1,918 | 1,918 | 70,800 | -3,882 | 33% | 99% | 300% | ▼ | 100% | 96% | 94% | 32% | 100% |
| 20240930 | 1,890 | 1,918 | 1,860 | 1,896 | 92,500 | -22 | 99% | 100% | 131% | ▼▼ | 103% | 94% | 90% | 31% | 100% |
| 20241001 | 1,930 | 1,985 | 1,926 | 1,980 | 104,400 | 84 | 104% | 103% | 113% | ▲ | 94% | 93% | 88% | 33% | 104% |
| 20241002 | 1,955 | 1,961 | 1,840 | 1,841 | 271,800 | -139 | 93% | 94% | 260% | ▼ | 98% | 96% | 93% | 31% | 100% |
| 20241003 | 1,855 | 1,877 | 1,813 | 1,813 | 170,400 | -28 | 98% | 98% | 63% | ▼▼ | 100% | 98% | 95% | 30% | 100% |
| 20241004 | 1,811 | 1,842 | 1,806 | 1,813 | 112,700 | 0 | 100% | 100% | 66% | -- | 99% | 96% | 93% | 30% | 100% |
| 20241007 | 1,822 | 1,825 | 1,801 | 1,811 | 99,600 | -2 | 100% | 99% | 88% | ▼ | 98% | 98% | 93% | 30% | 100% |
| 20241008 | 1,800 | 1,800 | 1,756 | 1,758 | 102,400 | -53 | 97% | 98% | 103% | ▼▼ | 100% | 100% | 95% | 29% | 100% |
| 20241009 | 1,775 | 1,788 | 1,745 | 1,782 | 130,200 | 24 | 101% | 100% | 127% | ▲ | 97% | 97% | 93% | 30% | 101% |
| 20241010 | 1,792 | 1,794 | 1,744 | 1,744 | 65,500 | -38 | 98% | 97% | 50% | ▼ | 100% | 98% | 96% | 29% | 100% |
| 20241011 | 1,733 | 1,758 | 1,726 | 1,730 | 61,300 | -14 | 99% | 100% | 94% | ▼▼ | 102% | 99% | 96% | 29% | 100% |
| 20241015 | 1,740 | 1,777 | 1,731 | 1,770 | 72,900 | 40 | 102% | 102% | 119% | ▲ | 100% | 99% | 96% | 29% | 102% |
| 20241016 | 1,735 | 1,756 | 1,731 | 1,740 | 63,100 | -30 | 98% | 100% | 87% | ▼ | 99% | 98% | 96% | 29% | 101% |
| 20241017 | 1,732 | 1,733 | 1,697 | 1,707 | 127,300 | -33 | 98% | 99% | 202% | ▼▼ | 98% | 98% | 97% | 28% | 100% |
| 20241018 | 1,715 | 1,728 | 1,683 | 1,688 | 88,800 | -19 | 99% | 98% | 70% | ▼▼▼ | 102% | 100% | 99% | 28% | 100% |
| 20241021 | 1,684 | 1,736 | 1,684 | 1,722 | 75,300 | 34 | 102% | 102% | 85% | ▲ | 98% | 96% | 96% | 29% | 102% |
| 20241022 | 1,722 | 1,734 | 1,696 | 1,696 | 42,300 | -26 | 98% | 98% | 56% | ▼ | 98% | 98% | 97% | 29% | 100% |
| 20241023 | 1,704 | 1,711 | 1,671 | 1,671 | 48,600 | -25 | 99% | 98% | 115% | ▼▼ | 101% | 101% | 100% | 29% | 100% |
| 20241024 | 1,660 | 1,690 | 1,655 | 1,682 | 52,200 | 11 | 101% | 101% | 107% | ▲ | 99% | 100% | 99% | 29% | 101% |
| 20241025 | 1,673 | 1,682 | 1,638 | 1,656 | 60,700 | -26 | 98% | 99% | 116% | ▼ | 101% | 102% | 101% | 84% | 100% |
| 20241028 | 1,640 | 1,681 | 1,640 | 1,655 | 39,500 | -1 | 100% | 101% | 65% | ▼▼ | 100% | 99% | 100% | 84% | 100% |
| 20241029 | 1,665 | 1,672 | 1,651 | 1,672 | 34,600 | 17 | 101% | 100% | 88% | ▲ | 99% | 98% | 98% | 84% | 101% |
| 20241030 | 1,669 | 1,669 | 1,650 | 1,659 | 66,400 | -13 | 99% | 99% | 192% | ▼ | 100% | 99% | 98% | 90% | 100% |
| 20241031 | 1,672 | 1,679 | 1,653 | 1,671 | 33,600 | 12 | 101% | 100% | 51% | ▲ | 98% | 99% | 98% | 92% | 101% |
| 20241101 | 1,671 | 1,671 | 1,631 | 1,631 | 68,700 | -40 | 98% | 98% | 204% | ▼ | 99% | 100% | 99% | 90% | 100% |
| 20241105 | 1,655 | 1,655 | 1,632 | 1,641 | 34,600 | 10 | 101% | 99% | 50% | ▲ | 99% | 100% | 99% | 91% | 101% |
| 20241106 | 1,650 | 1,672 | 1,638 | 1,638 | 53,400 | -3 | 100% | 99% | 154% | ▼ | 101% | 101% | 100% | 92% | 100% |
| 20241107 | 1,638 | 1,664 | 1,633 | 1,650 | 34,500 | 12 | 101% | 101% | 65% | ▲ | 99% | 100% | 99% | 93% | 101% |
| 20241108 | 1,657 | 1,675 | 1,640 | 1,640 | 53,800 | -10 | 99% | 99% | 156% | ▼ | 101% | 100% | 101% | 93% | 101% |
| 20241111 | 1,640 | 1,659 | 1,635 | 1,657 | 36,700 | 17 | 101% | 101% | 68% | ▲ | 99% | 97% | 100% | 94% | 102% |
| 20241112 | 1,667 | 1,672 | 1,644 | 1,647 | 49,000 | -10 | 99% | 99% | 134% | ▼ | 101% | 99% | 101% | 93% | 101% |
| 20241113 | 1,651 | 1,685 | 1,651 | 1,660 | 69,100 | 13 | 101% | 101% | 141% | ▲ | 99% | 99% | 100% | 95% | 102% |
| 20241114 | 1,660 | 1,662 | 1,638 | 1,638 | 55,300 | -22 | 99% | 99% | 80% | ▼ | 99% | 99% | 102% | 95% | 100% |
| 20241115 | 1,637 | 1,649 | 1,620 | 1,620 | 68,000 | -18 | 99% | 99% | 123% | ▼▼ | 99% | 101% | 104% | 94% | 100% |
| 20241118 | 1,610 | 1,626 | 1,593 | 1,601 | 60,400 | -19 | 99% | 99% | 89% | ▼▼▼ | 101% | 100% | 103% | 93% | 100% |
| 20241119 | 1,625 | 1,662 | 1,622 | 1,640 | 58,500 | 39 | 102% | 101% | 97% | ▲ | 99% | 98% | 102% | 97% | 102% |
| 20241120 | 1,640 | 1,658 | 1,621 | 1,623 | 32,600 | -17 | 99% | 99% | 56% | ▼ | 100% | 100% | 103% | 96% | 101% |
| 20241121 | 1,621 | 1,636 | 1,611 | 1,615 | 28,500 | -8 | 100% | 100% | 87% | ▼▼ | 101% | 99% | 103% | 96% | 101% |
| 20241122 | 1,615 | 1,634 | 1,611 | 1,628 | 45,400 | 13 | 101% | 101% | 159% | ▲ | 99% | 100% | 102% | 97% | 102% |
| 20241125 | 1,627 | 1,640 | 1,615 | 1,615 | 29,900 | -13 | 99% | 99% | 66% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20241126 | 1,619 | 1,631 | 1,601 | 1,613 | 36,400 | -2 | 100% | 100% | 122% | ▼▼ | 99% | 101% | 103% | 96% | 101% |
| 20241127 | 1,613 | 1,613 | 1,579 | 1,596 | 72,600 | -17 | 99% | 99% | 199% | ▼▼▼ | 100% | 102% | 104% | 96% | 100% |
| 20241128 | 1,596 | 1,608 | 1,592 | 1,600 | 34,000 | 4 | 100% | 100% | 47% | ▲ | 102% | 103% | 104% | 96% | 100% |
| 20241129 | 1,600 | 1,634 | 1,598 | 1,626 | 44,000 | 26 | 102% | 102% | 129% | ▲▲ | 99% | 101% | 101% | 98% | 102% |
| 20241202 | 1,638 | 1,638 | 1,610 | 1,622 | 26,900 | -4 | 100% | 99% | 61% | ▼ | 101% | 103% | 102% | 98% | 102% |
| 20241203 | 1,622 | 1,640 | 1,619 | 1,632 | 47,800 | 10 | 101% | 101% | 178% | ▲ | 100% | 102% | 100% | 98% | 102% |
| 20241204 | 1,632 | 1,670 | 1,617 | 1,630 | 65,100 | -2 | 100% | 100% | 136% | ▼ | 101% | 101% | 99% | 98% | 102% |
| 20241205 | 1,636 | 1,656 | 1,632 | 1,646 | 52,800 | 16 | 101% | 101% | 81% | ▲ | 100% | 100% | 98% | 99% | 103% |
| 20241206 | 1,655 | 1,691 | 1,651 | 1,651 | 76,100 | 5 | 100% | 100% | 144% | ▲▲ | 100% | 99% | 0% | 99% | 103% |
| 20241209 | 1,673 | 1,679 | 1,653 | 1,667 | 42,100 | 16 | 101% | 100% | 55% | ▲▲▲ | 99% | 99% | 0% | 100% | 104% |
| 20241210 | 1,674 | 1,674 | 1,636 | 1,652 | 49,200 | -15 | 99% | 99% | 117% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241211 | 1,660 | 1,670 | 1,641 | 1,653 | 40,100 | 1 | 100% | 100% | 82% | ▲ | 99% | 100% | 0% | 99% | 104% |
| 20241212 | 1,653 | 1,664 | 1,639 | 1,644 | 56,200 | -9 | 99% | 99% | 140% | ▼ | 101% | 99% | 0% | 99% | 103% |
| 20241213 | 1,633 | 1,655 | 1,630 | 1,648 | 39,600 | 4 | 100% | 101% | 70% | ▲ | 100% | 98% | 0% | 99% | 103% |
| 20241216 | 1,649 | 1,664 | 1,640 | 1,657 | 38,400 | 9 | 101% | 100% | 97% | ▲▲ | 99% | 98% | 0% | 99% | 104% |
| 20241217 | 1,663 | 1,669 | 1,647 | 1,649 | 52,600 | -8 | 100% | 99% | 137% | ▼ | 98% | 0% | 0% | 99% | 103% |
| 20241218 | 1,650 | 1,650 | 1,624 | 1,624 | 43,600 | -25 | 98% | 98% | 83% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20241219 | 1,610 | 1,625 | 1,605 | 1,618 | 51,000 | -6 | 100% | 100% | 117% | ▼▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20241220 | 1,615 | 1,633 | 1,615 | 1,624 | 46,700 | 6 | 100% | 101% | 92% | ▲ | % | % | % | 97% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 3,700 | 134,000 | 3,700 | 53,900 | 0 | 80,100 |
| 2024-12-06 | 3,700 | 132,800 | 3,700 | 55,600 | 0 | 77,200 |
| 2024-11-29 | 3,700 | 135,200 | 3,700 | 57,600 | 0 | 77,600 |
| 2024-11-22 | 3,700 | 136,600 | 3,700 | 57,700 | 0 | 78,900 |
| 2024-11-15 | 3,700 | 143,400 | 3,700 | 60,900 | 0 | 82,500 |
| 2024-11-08 | 3,700 | 135,900 | 3,700 | 58,000 | 0 | 77,900 |
| 2024-11-01 | 3,700 | 140,300 | 3,700 | 57,200 | 0 | 83,100 |
| 2024-10-25 | 3,700 | 131,600 | 3,700 | 53,100 | 0 | 78,500 |
| 2024-10-18 | 3,100 | 135,700 | 3,100 | 57,200 | 0 | 78,500 |
| 2024-10-11 | 3,200 | 130,300 | 3,200 | 55,700 | 0 | 74,600 |
| 2024-10-04 | 2,400 | 129,000 | 2,400 | 52,900 | 0 | 76,100 |
| 2024-09-27 | 3,100 | 96,000 | 3,100 | 52,600 | 0 | 43,400 |
| 2024-09-20 | 1,200 | 31,800 | 1,200 | 17,700 | 0 | 14,100 |
| 2024-09-13 | 1,100 | 33,900 | 1,100 | 16,000 | 0 | 17,900 |
| 2024-09-06 | 900 | 31,000 | 900 | 14,900 | 0 | 16,100 |
| 2024-08-30 | 800 | 33,200 | 800 | 14,300 | 0 | 18,900 |
| 2024-08-23 | 800 | 34,200 | 800 | 13,700 | 0 | 20,500 |
| 2024-08-16 | 700 | 36,000 | 700 | 15,200 | 0 | 20,800 |
| 2024-08-09 | 800 | 36,500 | 800 | 15,700 | 0 | 20,800 |
| 2024-08-02 | 1,100 | 55,300 | 1,100 | 27,600 | 0 | 27,700 |
| 2024-07-26 | 1,000 | 68,800 | 1,000 | 27,100 | 0 | 41,700 |
| 2024-07-19 | 1,200 | 72,900 | 1,200 | 27,900 | 0 | 45,000 |
| 2024-07-12 | 1,000 | 75,600 | 1,000 | 28,700 | 0 | 46,900 |
| 2024-07-05 | 1,000 | 93,100 | 1,000 | 35,800 | 0 | 57,300 |
| 2024-06-28 | 1,000 | 84,800 | 1,000 | 29,600 | 0 | 55,200 |
| 2024-06-21 | 1,100 | 69,300 | 1,100 | 25,300 | 0 | 44,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | GOLDMAN SACHS INTERNATIONAL | 145,329 | 0.70% | ▲ | 21,600 | 1,622 | 1,640 | 1,619 | 1,632 | 47,800 |
| 2024-11-25 | GOLDMAN SACHS INTERNATIONAL | 123,729 | 0.60% | ▲ | 18,300 | 1,627 | 1,640 | 1,615 | 1,615 | 29,900 |
| 2024-11-14 | GOLDMAN SACHS INTERNATIONAL | 105,429 | 0.51% | ▲ | 1,660 | 1,662 | 1,638 | 1,638 | 55,300 | |
| 2024-09-30 | Diversified Select Opportunities, LLC | 38,900 | 0.18% | ▼ | 100 | 1,890 | 1,918 | 1,860 | 1,896 | 92,500 |
| 2024-09-27 | Diversified Select Opportunities, LLC | 38,800 | 0.56% | ▲ | 1,939 | 1,951 | 1,918 | 1,918 | 70,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241002 | 09:00 | あみやき | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240725 | 16:30 | あみやき | 株式報酬型ストック・オプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240703 | 09:00 | あみやき | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240703 | 15:00 | あみやき | 株式報酬型ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240618 | 15:00 | あみやき | 新任取締役及び監査役の就任に関するお知らせ |
| 20240520 | 15:00 | あみやき | 取締役に対するストック・オプションとしての報酬等の額及び内容に関するお知らせ |
| 20240520 | 15:00 | あみやき | 取締役候補者及び監査役候補者の決定に関するお知らせ |
| 20240520 | 15:00 | あみやき | 株式分割、株式分割に伴う定款の一部変更、 配当予想の修正（増配）及び株主優待制度の一部変更に関するお知らせ |
| 20240402 | 09:00 | あみやき | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240402 | 09:00 | あみやき | 個別業績の前期実績値との差異に関するお知らせ |
| 20240325 | 15:00 | あみやき | 通期業績予想の修正及び期末配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2753 | 1 | TOP | 国産牛焼肉・あみやき亭 | 2024-12-21 14:24:26 |
| 2753 | 2 | プライバシーポリシー | IR情報 | 2024-06-26 21:55:48 |
| 2753 | 2 | 店舗用地募集 | IR情報 | 2024-06-26 21:55:45 |
| 2753 | 2 | お問合せ | IR情報 | 2024-06-26 21:55:43 |
| 2753 | 2 | 本部・関東本部のご案内 | IR情報 | 2024-06-26 21:55:41 |
| 2753 | 2 | 株主優待 | IR情報 | 2024-06-26 21:55:39 |
| 2753 | 2 | 法定公告 | IR情報 | 2024-06-26 21:55:36 |
| 2753 | 2 | 財務情報 | IR情報 | 2024-06-26 21:55:34 |
| 2753 | 2 | 株式情報 | IR情報 | 2024-06-26 21:55:32 |
| 2753 | 2 | プレスリリース | IR情報 | 2024-06-26 21:55:29 |