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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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% | 101% | 98% | 102% |
20241204 | 1,632 | 1,670 | 1,617 | 1,630 | 65,100 | -2 | 100% | 100% | 136% | ▼ | 101% | 101% | 101% | 98% | 102% |
20241205 | 1,636 | 1,656 | 1,632 | 1,646 | 52,800 | 16 | 101% | 101% | 81% | ▲ | 100% | 100% | 105% | 99% | 103% |
20241206 | 1,655 | 1,691 | 1,651 | 1,651 | 76,100 | 5 | 100% | 100% | 144% | ▲▲ | 100% | 99% | 104% | 99% | 103% |
20241209 | 1,673 | 1,679 | 1,653 | 1,667 | 42,100 | 16 | 101% | 100% | 55% | ▲▲▲ | 99% | 99% | 104% | 100% | 104% |
20241210 | 1,674 | 1,674 | 1,636 | 1,652 | 49,200 | -15 | 99% | 99% | 117% | ▼ | 100% | 100% | 105% | 99% | 104% |
20241211 | 1,660 | 1,670 | 1,641 | 1,653 | 40,100 | 1 | 100% | 100% | 82% | ▲ | 99% | 100% | 105% | 99% | 104% |
20241212 | 1,653 | 1,664 | 1,639 | 1,644 | 56,200 | -9 | 99% | 99% | 140% | ▼ | 101% | 99% | 106% | 99% | 103% |
20241213 | 1,633 | 1,655 | 1,630 | 1,648 | 39,600 | 4 | 100% | 101% | 70% | ▲ | 100% | 98% | 105% | 99% | 103% |
20241216 | 1,649 | 1,664 | 1,640 | 1,657 | 38,400 | 9 | 101% | 100% | 97% | ▲▲ | 99% | 98% | 105% | 99% | 104% |
20241217 | 1,663 | 1,669 | 1,647 | 1,649 | 52,600 | -8 | 100% | 99% | 137% | ▼ | 98% | 99% | 103% | 99% | 103% |
20241218 | 1,650 | 1,650 | 1,624 | 1,624 | 43,600 | -25 | 98% | 98% | 83% | ▼▼ | 100% | 100% | 103% | 97% | 102% |
20241219 | 1,610 | 1,625 | 1,605 | 1,618 | 51,000 | -6 | 100% | 100% | 117% | ▼▼▼ | 101% | 100% | 103% | 97% | 101% |
20241220 | 1,615 | 1,633 | 1,615 | 1,624 | 46,700 | 6 | 100% | 101% | 92% | ▲ | 100% | 101% | 101% | 97% | 102% |
20241223 | 1,639 | 1,649 | 1,621 | 1,633 | 37,000 | 9 | 101% | 100% | 79% | ▲▲ | 99% | 101% | 100% | 98% | 102% |
20241224 | 1,636 | 1,636 | 1,615 | 1,615 | 48,200 | -18 | 99% | 99% | 130% | ▼ | 99% | 107% | 100% | 97% | 101% |
20241225 | 1,621 | 1,624 | 1,588 | 1,604 | 83,700 | -11 | 99% | 99% | 174% | ▼▼ | 101% | 109% | 100% | 96% | 100% |
20241226 | 1,600 | 1,623 | 1,599 | 1,623 | 70,600 | 19 | 101% | 101% | 84% | ▲ | 100% | 103% | 97% | 97% | 101% |
20241227 | 1,647 | 1,659 | 1,635 | 1,648 | 99,200 | 25 | 102% | 100% | 141% | ▲▲ | 97% | 99% | 97% | 99% | 103% |
20241230 | 1,666 | 1,670 | 1,618 | 1,620 | 128,800 | -28 | 98% | 97% | 130% | ▼ | 106% | 102% | 99% | 97% | 101% |
20250106 | 1,638 | 1,745 | 1,630 | 1,739 | 298,400 | 119 | 107% | 106% | 232% | ▲ | 95% | 93% | 91% | 100% | 108% |
20250107 | 1,783 | 1,786 | 1,698 | 1,699 | 183,300 | -40 | 98% | 95% | 61% | ▼ | 98% | 97% | 96% | 98% | 106% |
20250108 | 1,687 | 1,690 | 1,647 | 1,647 | 139,800 | -52 | 97% | 98% | 76% | ▼▼ | 101% | 98% | 99% | 95% | 103% |
20250109 | 1,648 | 1,691 | 1,643 | 1,657 | 116,700 | 10 | 101% | 101% | 83% | ▲ | 100% | 96% | 97% | 95% | 103% |
20250110 | 1,670 | 1,691 | 1,662 | 1,663 | 84,300 | 6 | 100% | 100% | 72% | ▲▲ | 98% | 95% | 98% | 96% | 104% |
20250114 | 1,660 | 1,660 | 1,624 | 1,635 | 89,300 | -28 | 98% | 98% | 106% | ▼ | 99% | 98% | 100% | 94% | 102% |
20250115 | 1,629 | 1,635 | 1,618 | 1,620 | 72,900 | -15 | 99% | 99% | 82% | ▼▼ | 98% | 98% | 99% | 93% | 101% |
20250116 | 1,636 | 1,645 | 1,607 | 1,607 | 67,600 | -13 | 99% | 98% | 93% | ▼▼▼ | 98% | 100% | 100% | 92% | 100% |
20250117 | 1,600 | 1,604 | 1,571 | 1,575 | 136,000 | -32 | 98% | 98% | 201% | ▼▼▼▼ | 100% | 101% | 100% | 91% | 100% |
20250120 | 1,575 | 1,584 | 1,562 | 1,577 | 82,800 | 2 | 100% | 100% | 61% | ▲ | 100% | 100% | 99% | 91% | 100% |
20250121 | 1,597 | 1,611 | 1,593 | 1,593 | 52,600 | 16 | 101% | 100% | 64% | ▲▲ | 99% | 100% | 98% | 92% | 101% |
20250122 | 1,608 | 1,627 | 1,597 | 1,597 | 56,700 | 4 | 100% | 99% | 108% | ▲▲▲ | 100% | 102% | 99% | 92% | 101% |
20250123 | 1,595 | 1,595 | 1,577 | 1,590 | 70,800 | -7 | 100% | 100% | 125% | ▼ | 100% | 102% | 98% | 91% | 101% |
20250124 | 1,599 | 1,616 | 1,592 | 1,597 | 56,400 | 7 | 100% | 100% | 80% | ▲ | 100% | 101% | 98% | 92% | 101% |
20250127 | 1,602 | 1,607 | 1,596 | 1,601 | 51,700 | 4 | 100% | 100% | 92% | ▲▲ | 101% | 100% | 98% | 92% | 102% |
20250128 | 1,601 | 1,620 | 1,597 | 1,611 | 49,900 | 10 | 101% | 101% | 97% | ▲▲▲ | 100% | 96% | 0% | 93% | 102% |
20250129 | 1,626 | 1,636 | 1,612 | 1,622 | 79,800 | 11 | 101% | 100% | 160% | ▲▲▲▲ | 100% | 96% | 0% | 93% | 103% |
20250130 | 1,617 | 1,625 | 1,600 | 1,625 | 85,500 | 3 | 100% | 100% | 107% | ▲▲▲▲▲ | 99% | 97% | 0% | 93% | 103% |
20250131 | 1,623 | 1,623 | 1,597 | 1,600 | 68,300 | -25 | 98% | 99% | 80% | ▼ | 98% | 98% | 0% | 92% | 102% |
20250203 | 1,600 | 1,600 | 1,562 | 1,564 | 166,400 | -36 | 98% | 98% | 244% | ▼▼ | 98% | 99% | 0% | 90% | 100% |
20250204 | 1,584 | 1,584 | 1,545 | 1,545 | 125,200 | -19 | 99% | 98% | 75% | ▼▼▼ | 101% | 102% | 0% | 91% | 100% |
20250205 | 1,547 | 1,562 | 1,545 | 1,559 | 83,000 | 14 | 101% | 101% | 66% | ▲ | 100% | 101% | 0% | 94% | 101% |
20250206 | 1,567 | 1,577 | 1,561 | 1,570 | 50,100 | 11 | 101% | 100% | 60% | ▲▲ | 99% | 0% | 0% | 94% | 102% |
20250207 | 1,570 | 1,575 | 1,555 | 1,562 | 57,700 | -8 | 99% | 99% | 115% | ▼ | 100% | 0% | 0% | 94% | 101% |
20250210 | 1,551 | 1,570 | 1,551 | 1,556 | 71,700 | -6 | 100% | 100% | 124% | ▼▼ | 100% | 0% | 0% | 95% | 101% |
20250212 | 1,568 | 1,575 | 1,559 | 1,575 | 68,100 | 19 | 101% | 100% | 95% | ▲ | % | % | % | 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 |
---|---|---|---|---|---|---|
2025-02-07 | 293,500 | 205,400 | 293,500 | 74,500 | 0 | 130,900 |
2025-01-31 | 210,600 | 188,400 | 210,600 | 63,800 | 0 | 124,600 |
2025-01-24 | 147,400 | 180,300 | 147,400 | 63,000 | 0 | 117,300 |
2025-01-17 | 110,600 | 180,000 | 110,600 | 58,000 | 0 | 122,000 |
2025-01-10 | 78,100 | 178,600 | 78,100 | 66,200 | 0 | 112,400 |
2024-12-27 | 20,700 | 137,100 | 20,700 | 52,200 | 0 | 84,900 |
2024-12-20 | 4,800 | 134,900 | 4,800 | 55,700 | 0 | 79,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-24 | GOLDMAN SACHS INTERNATIONAL | 100,929 | 0.49% | ▼ | -19,100 | 1,599 | 1,616 | 1,592 | 1,597 | 56,400 |
2025-01-22 | GOLDMAN SACHS INTERNATIONAL | 120,029 | 0.58% | ▼ | -19,500 | 1,608 | 1,627 | 1,597 | 1,597 | 56,700 |
2025-01-10 | GOLDMAN SACHS INTERNATIONAL | 139,529 | 0.67% | ▼ | -19,400 | 1,670 | 1,691 | 1,662 | 1,663 | 84,300 |
2025-01-07 | GOLDMAN SACHS INTERNATIONAL | 158,929 | 0.77% | ▼ | -8,400 | 1,783 | 1,786 | 1,698 | 1,699 | 183,300 |
2024-12-30 | GOLDMAN SACHS INTERNATIONAL | 167,329 | 0.81% | ▲ | 22,000 | 1,666 | 1,670 | 1,618 | 1,620 | 128,800 |
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 |
---|---|---|---|
20250106 | 09:00 | あみやき | 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
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 | 2025-02-13 08:26:12 |
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 |