| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,645 | 1,645 | 1,627 | 1,635 | 68,300 | -5 | 100% | 99% | 171% | ▼ | 101% | 101% | 101% | 100% | 105% |
| 20250311 | 1,620 | 1,635 | 1,607 | 1,635 | 69,200 | 0 | 100% | 101% | 101% | -- | 100% | 101% | 100% | 100% | 105% |
| 20250312 | 1,624 | 1,629 | 1,613 | 1,618 | 69,200 | -17 | 99% | 100% | 100% | ▼ | 99% | 102% | 99% | 99% | 104% |
| 20250313 | 1,630 | 1,636 | 1,605 | 1,611 | 110,300 | -7 | 100% | 99% | 159% | ▼▼ | 100% | 102% | 97% | 98% | 104% |
| 20250314 | 1,620 | 1,641 | 1,611 | 1,628 | 59,000 | 17 | 101% | 100% | 53% | ▲ | 100% | 101% | 96% | 99% | 105% |
| 20250317 | 1,641 | 1,642 | 1,622 | 1,635 | 77,600 | 7 | 100% | 100% | 132% | ▲▲ | 100% | 100% | 96% | 100% | 105% |
| 20250318 | 1,638 | 1,659 | 1,635 | 1,645 | 82,900 | 10 | 101% | 100% | 107% | ▲▲▲ | 100% | 99% | 96% | 100% | 106% |
| 20250319 | 1,650 | 1,671 | 1,650 | 1,657 | 52,200 | 12 | 101% | 100% | 63% | ▲▲▲▲ | 100% | 99% | 88% | 100% | 107% |
| 20250321 | 1,656 | 1,661 | 1,645 | 1,655 | 80,500 | -2 | 100% | 100% | 154% | ▼ | 99% | 97% | 88% | 100% | 107% |
| 20250324 | 1,668 | 1,668 | 1,636 | 1,645 | 112,300 | -10 | 99% | 99% | 140% | ▼▼ | 100% | 98% | 89% | 99% | 106% |
| 20250325 | 1,645 | 1,650 | 1,633 | 1,639 | 86,700 | -6 | 100% | 100% | 77% | ▼▼▼ | 100% | 94% | 90% | 99% | 106% |
| 20250326 | 1,633 | 1,645 | 1,622 | 1,637 | 133,500 | -2 | 100% | 100% | 154% | ▼▼▼▼ | 99% | 96% | 90% | 99% | 105% |
| 20250327 | 1,637 | 1,648 | 1,619 | 1,624 | 248,500 | -13 | 99% | 99% | 186% | ▼▼▼▼▼ | 101% | 99% | 92% | 98% | 102% |
| 20250328 | 1,601 | 1,617 | 1,585 | 1,616 | 191,500 | -8 | 100% | 101% | 77% | ▼▼▼▼▼▼ | 95% | 98% | 91% | 98% | 101% |
| 20250331 | 1,611 | 1,611 | 1,537 | 1,538 | 172,000 | -78 | 95% | 95% | 90% | ▼▼▼▼▼▼▼ | 99% | 91% | 95% | 93% | 100% |
| 20250401 | 1,551 | 1,555 | 1,519 | 1,532 | 131,200 | -6 | 100% | 99% | 76% | ▼▼▼▼▼▼▼▼ | 101% | 88% | 95% | 92% | 100% |
| 20250402 | 1,554 | 1,583 | 1,526 | 1,564 | 234,800 | 32 | 102% | 101% | 179% | ▲ | 103% | 93% | 96% | 94% | 102% |
| 20250403 | 1,524 | 1,595 | 1,519 | 1,577 | 392,300 | 13 | 101% | 103% | 167% | ▲▲ | 90% | 91% | 94% | 95% | 103% |
| 20250404 | 1,569 | 1,573 | 1,370 | 1,415 | 939,600 | -162 | 90% | 90% | 240% | ▼ | 103% | 108% | 110% | 85% | 100% |
| 20250408 | 1,337 | 1,394 | 1,323 | 1,373 | 155,100 | -42 | 97% | 103% | 17% | ▼▼ | 100% | 108% | 109% | 83% | 100% |
| 20250409 | 1,343 | 1,367 | 1,316 | 1,349 | 142,300 | -24 | 98% | 100% | 92% | ▼▼▼ | 100% | 103% | 103% | 81% | 100% |
| 20250410 | 1,409 | 1,432 | 1,396 | 1,410 | 125,800 | 61 | 105% | 100% | 88% | ▲ | 102% | 102% | 104% | 85% | 105% |
| 20250411 | 1,399 | 1,426 | 1,368 | 1,424 | 94,000 | 14 | 101% | 102% | 75% | ▲▲ | 101% | 101% | 102% | 86% | 106% |
| 20250414 | 1,430 | 1,453 | 1,428 | 1,444 | 54,100 | 20 | 101% | 101% | 58% | ▲▲▲ | 100% | 100% | 100% | 87% | 107% |
| 20250415 | 1,460 | 1,472 | 1,451 | 1,455 | 62,500 | 11 | 101% | 100% | 116% | ▲▲▲▲ | 97% | 100% | 99% | 88% | 108% |
| 20250416 | 1,469 | 1,469 | 1,419 | 1,425 | 69,000 | -30 | 98% | 97% | 110% | ▼ | 99% | 104% | 103% | 86% | 106% |
| 20250417 | 1,415 | 1,421 | 1,401 | 1,406 | 58,200 | -19 | 99% | 99% | 84% | ▼▼ | 102% | 103% | 103% | 85% | 104% |
| 20250418 | 1,421 | 1,449 | 1,420 | 1,448 | 39,900 | 42 | 103% | 102% | 69% | ▲ | 101% | 99% | 100% | 87% | 107% |
| 20250421 | 1,453 | 1,469 | 1,448 | 1,465 | 55,800 | 17 | 101% | 101% | 140% | ▲▲ | 99% | 98% | 99% | 89% | 109% |
| 20250422 | 1,472 | 1,486 | 1,456 | 1,464 | 45,200 | -1 | 100% | 99% | 81% | ▼ | 100% | 98% | 99% | 89% | 109% |
| 20250423 | 1,475 | 1,475 | 1,455 | 1,470 | 51,900 | 6 | 100% | 100% | 115% | ▲ | 98% | 97% | 98% | 90% | 109% |
| 20250424 | 1,474 | 1,474 | 1,437 | 1,443 | 66,200 | -27 | 98% | 98% | 128% | ▼ | 99% | 99% | 100% | 89% | 107% |
| 20250425 | 1,443 | 1,450 | 1,431 | 1,432 | 44,000 | -11 | 99% | 99% | 66% | ▼▼ | 100% | 101% | 102% | 89% | 106% |
| 20250428 | 1,437 | 1,452 | 1,428 | 1,440 | 53,400 | 8 | 101% | 100% | 121% | ▲ | 99% | 100% | 102% | 91% | 107% |
| 20250430 | 1,442 | 1,442 | 1,416 | 1,428 | 78,900 | -12 | 99% | 99% | 148% | ▼ | 100% | 101% | 102% | 91% | 106% |
| 20250501 | 1,430 | 1,439 | 1,418 | 1,428 | 44,400 | 0 | 100% | 100% | 56% | -- | 99% | 101% | 101% | 91% | 106% |
| 20250502 | 1,445 | 1,445 | 1,417 | 1,432 | 42,500 | 4 | 100% | 99% | 96% | ▲ | 102% | 102% | 103% | 91% | 106% |
| 20250507 | 1,424 | 1,448 | 1,409 | 1,446 | 52,100 | 14 | 101% | 102% | 123% | ▲▲ | 100% | 100% | 102% | 98% | 107% |
| 20250508 | 1,438 | 1,444 | 1,407 | 1,433 | 101,000 | -13 | 99% | 100% | 194% | ▼ | 100% | 100% | 102% | 97% | 106% |
| 20250509 | 1,439 | 1,452 | 1,433 | 1,443 | 43,000 | 10 | 101% | 100% | 43% | ▲ | 101% | 100% | 101% | 98% | 107% |
| 20250512 | 1,445 | 1,458 | 1,443 | 1,457 | 42,000 | 14 | 101% | 101% | 98% | ▲▲ | 98% | 99% | 100% | 99% | 104% |
| 20250513 | 1,458 | 1,458 | 1,433 | 1,435 | 53,800 | -22 | 98% | 98% | 128% | ▼ | 99% | 101% | 102% | 98% | 102% |
| 20250514 | 1,435 | 1,436 | 1,410 | 1,415 | 49,800 | -20 | 99% | 99% | 93% | ▼▼ | 101% | 100% | 103% | 96% | 101% |
| 20250515 | 1,416 | 1,436 | 1,416 | 1,434 | 41,500 | 19 | 101% | 101% | 83% | ▲ | 100% | 99% | 102% | 98% | 102% |
| 20250516 | 1,433 | 1,458 | 1,419 | 1,440 | 47,600 | 6 | 100% | 100% | 115% | ▲▲ | 101% | 100% | 101% | 98% | 102% |
| 20250519 | 1,436 | 1,450 | 1,431 | 1,446 | 37,600 | 6 | 100% | 101% | 79% | ▲▲▲ | 98% | 100% | 100% | 98% | 103% |
| 20250520 | 1,450 | 1,455 | 1,423 | 1,423 | 36,500 | -23 | 98% | 98% | 97% | ▼ | 99% | 102% | 102% | 97% | 101% |
| 20250521 | 1,424 | 1,439 | 1,413 | 1,414 | 46,100 | -9 | 99% | 99% | 126% | ▼▼ | 100% | 104% | 102% | 96% | 100% |
| 20250522 | 1,411 | 1,426 | 1,407 | 1,417 | 39,600 | 3 | 100% | 100% | 86% | ▲ | 101% | 103% | 101% | 96% | 100% |
| 20250523 | 1,426 | 1,437 | 1,423 | 1,437 | 39,700 | 20 | 101% | 101% | 100% | ▲▲ | 100% | 102% | 0% | 98% | 102% |
| 20250526 | 1,443 | 1,447 | 1,437 | 1,447 | 26,100 | 10 | 101% | 100% | 66% | ▲▲▲ | 101% | 101% | 0% | 99% | 102% |
| 20250527 | 1,451 | 1,461 | 1,447 | 1,459 | 31,500 | 12 | 101% | 101% | 121% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20250528 | 1,464 | 1,474 | 1,453 | 1,464 | 56,800 | 5 | 100% | 100% | 180% | ▲▲▲▲▲ | 100% | 99% | 0% | 100% | 104% |
| 20250529 | 1,465 | 1,474 | 1,461 | 1,461 | 33,100 | -3 | 100% | 100% | 58% | ▼ | 101% | 100% | 0% | 100% | 103% |
| 20250530 | 1,455 | 1,467 | 1,455 | 1,465 | 27,000 | 4 | 100% | 101% | 82% | ▲ | 100% | 98% | 0% | 100% | 104% |
| 20250602 | 1,460 | 1,464 | 1,447 | 1,457 | 36,000 | -8 | 99% | 100% | 133% | ▼ | 100% | 98% | 0% | 99% | 103% |
| 20250603 | 1,460 | 1,460 | 1,451 | 1,453 | 23,600 | -4 | 100% | 100% | 66% | ▼▼ | 100% | 0% | 0% | 99% | 103% |
| 20250604 | 1,453 | 1,460 | 1,445 | 1,448 | 31,300 | -5 | 100% | 100% | 133% | ▼▼▼ | 99% | 0% | 0% | 99% | 102% |
| 20250605 | 1,441 | 1,447 | 1,418 | 1,430 | 45,000 | -18 | 99% | 99% | 144% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20250606 | 1,432 | 1,444 | 1,430 | 1,436 | 21,300 | 6 | 100% | 100% | 47% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 8,400 | 133,600 | 8,400 | 69,200 | 0 | 64,400 |
| 2025-05-23 | 8,400 | 138,200 | 8,400 | 69,900 | 0 | 68,300 |
| 2025-05-16 | 8,500 | 134,100 | 8,500 | 69,700 | 0 | 64,400 |
| 2025-05-09 | 2,500 | 135,000 | 2,500 | 71,100 | 0 | 63,900 |
| 2025-05-02 | 2,500 | 134,700 | 2,500 | 71,100 | 0 | 63,600 |
| 2025-04-25 | 2,500 | 158,500 | 2,500 | 70,600 | 0 | 87,900 |
| 2025-04-18 | 2,500 | 153,300 | 2,500 | 68,100 | 0 | 85,200 |
| 2025-04-11 | 2,500 | 143,400 | 2,500 | 59,400 | 0 | 84,000 |
| 2025-04-04 | 3,400 | 175,700 | 3,400 | 66,900 | 0 | 108,800 |
| 2025-03-28 | 12,100 | 111,400 | 12,100 | 56,000 | 0 | 55,400 |
| 2025-03-21 | 686,900 | 140,800 | 686,900 | 72,600 | 0 | 68,200 |
| 2025-03-14 | 637,500 | 173,100 | 637,500 | 87,400 | 0 | 85,700 |
| 2025-03-07 | 522,100 | 177,900 | 522,100 | 86,900 | 0 | 91,000 |
| 2025-02-28 | 516,000 | 191,900 | 516,000 | 87,500 | 0 | 104,400 |
| 2025-02-21 | 479,100 | 234,300 | 479,100 | 87,500 | 0 | 146,800 |
| 2025-02-14 | 339,900 | 201,900 | 339,900 | 74,600 | 0 | 127,300 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-04 | Nomura International plc | 33,736 | 0.16% | ▼ | -86,717 | 1,569 | 1,573 | 1,370 | 1,415 | 939,600 |
| 2025-04-03 | Nomura International plc | 120,453 | 0.58% | ▲ | 1,524 | 1,595 | 1,519 | 1,577 | 392,300 | |
| 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 |
|---|---|---|---|
| 20250602 | 09:00 | あみやき | 代表取締役の異動（社長交代）に関するお知らせ |
| 20250512 | 09:00 | あみやき | クーデションカンパニー株式会社の株式取得（子会社化）に関するお知らせ |
| 20250404 | 09:00 | あみやき | 2025年3月期決算短信〔日本基準〕（連結） |
| 20250303 | 09:00 | あみやき | 取締役の委嘱業務の変更及び人事異動に関するお知らせ |
| 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 | 2025-06-08 10:21:39 |
| 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 |