2927--AFC-HD-【食料品】【健康食品】健康食品の受託製造、販売、通信販売
売上高:255790-当期純利益:11020-総資産:410710-時価:12359034----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2025031084484483583517,500-1100%99%108%▼▼100%100%103%94%100%
2025031183683682483328,000-2100%100%160%▼▼▼101%101%104%94%100%
202503128338418338407,5007101%101%27%100%101%103%95%101%
202503138418428368389,700-2100%100%129%100%103%103%95%101%
202503148378418368378,400-1100%100%87%▼▼100%102%102%95%100%
2025031784084483884015,9003100%100%189%100%102%101%95%101%
2025031884585284484525,6005101%100%161%▲▲100%102%100%96%101%
2025031984685184585011,6005101%100%45%▲▲▲101%101%99%96%102%
2025032185586085586031,00010101%101%267%▲▲▲▲99%100%98%98%103%
2025032486386385685810,600-2100%99%34%100%100%98%99%103%
2025032585986385686311,6005101%100%109%100%100%98%99%104%
2025032686386385586210,400-1100%100%90%100%100%98%100%103%
2025032786386785886521,6003100%100%208%100%98%98%100%104%
202503288658658608634,700-2100%100%22%100%98%99%100%104%
2025033185686085386010,600-3100%100%226%▼▼100%96%99%99%103%
202504018618618568593,100-1100%100%29%▼▼▼99%94%99%99%103%
202504028598598518515,800-899%99%187%▼▼▼▼100%100%102%98%102%
2025040384084483183914,800-1299%100%255%▼▼▼▼▼98%99%101%97%101%
2025040484185481282555,000-1498%98%372%▼▼▼▼▼▼103%107%109%95%100%
2025040878582578580828,700-1798%103%52%▼▼▼▼▼▼▼100%104%106%93%100%
2025040980881980080916,8001100%100%59%100%101%102%94%100%
202504108368368128369,50027103%100%57%▲▲103%104%106%97%103%
2025041180682980682913,600-799%103%143%101%101%102%96%103%
2025041483784683784217,00013102%101%125%100%101%102%97%104%
2025041583584483283410,800-899%100%64%101%101%102%96%103%
202504168358448338417,7007101%101%71%100%100%101%97%104%
202504178418438388386,800-3100%100%88%101%100%101%97%104%
202504188378468378455,3007101%101%78%100%99%100%98%105%
202504218478478408454,9000100%100%92%--100%101%102%98%105%
202504228388448378395,800-699%100%118%100%102%102%97%104%
202504238398438388416,8002100%100%117%99%101%101%97%104%
202504248428428358356,900-699%99%101%100%101%102%97%103%
202504258398408348354,1000100%100%59%--101%101%102%97%103%
202504288388468368467,90011101%101%193%100%99%101%98%105%
2025043085085384585312,6007101%100%159%▲▲100%98%101%99%106%
202505018548548488517,800-2100%100%62%98%98%101%100%105%
2025050285785784484410,700-799%98%137%▼▼100%100%102%99%104%
2025050784285384184110,400-3100%100%97%▼▼▼100%100%102%99%104%
202505088448448408414,3000100%100%41%--100%101%103%99%104%
202505098418458408414,8000100%100%112%--100%101%102%99%104%
2025051284284784084012,000-1100%100%250%99%100%101%98%101%
2025051385185284284510,2005101%99%85%100%101%102%99%102%
202505148468488458452,7000100%100%26%--100%101%102%99%101%
202505158458488448465,8001100%100%215%100%101%102%99%101%
202505168498528468475,7001100%100%98%▲▲100%100%101%99%101%
202505198518528488499,1002100%100%160%▲▲▲100%100%101%100%102%
2025052084985484585112,4002100%100%136%▲▲▲▲101%101%102%100%102%
202505218468538468532,8002100%101%23%▲▲▲▲▲100%101%101%100%102%
202505228538548518544,8001100%100%171%▲▲▲▲▲▲100%101%101%100%102%
202505238548558468537,000-1100%100%146%100%101%0%100%102%
202505268508568508537,1000100%100%101%--100%101%0%100%102%
202505278558588558588,1005101%100%114%100%100%0%100%103%
202505288598598568596,1001100%100%75%▲▲100%100%0%100%102%
202505298608608568607,9001100%100%130%▲▲▲100%99%0%100%102%
202505308628628578599,200-1100%100%116%100%99%0%100%102%
2025060286586585886311,9004100%100%129%100%100%0%100%103%
202506038588628568619,500-2100%100%80%100%0%0%100%103%
202506048618628568574,700-4100%100%49%▼▼100%0%0%99%102%
2025060585585885285411,200-3100%100%238%▼▼▼100%0%0%99%102%
202506068608608568594,6005101%100%41%%%%100%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-300595,9000543,200052,700
2025-05-230594,6000543,800050,800
2025-05-160593,1000543,200049,900
2025-05-090593,0000546,300046,700
2025-05-020590,4000545,100045,300
2025-04-250584,3000541,300043,000
2025-04-180581,2000540,200041,000
2025-04-110571,2000537,800033,400
2025-04-040590,7000550,600040,100
2025-03-280603,3000553,300050,000
2025-03-210594,0000548,000046,000
2025-03-140562,3000526,000036,300
2025-03-070557,8000524,200033,600
2025-02-281,200407,0001,200371,900035,100
2025-02-210359,7000314,300045,400
2025-02-140388,1000326,300061,800
2025-02-070408,3000326,200082,100
2025-01-310435,8000333,3000102,500
2025-01-240454,3000335,3000119,000
2025-01-170458,1000333,5000124,600
2025-01-100467,4000341,5000125,900
2024-12-270668,2000525,1000143,100
2024-12-20200659,100200524,4000134,700
2024-12-130643,1000517,0000126,100
2024-12-060644,6000516,3000128,300
2024-11-290626,2000502,8000123,400
2024-11-220618,3000501,5000116,800
2024-11-150617,7000504,5000113,200
2024-11-080613,6000501,2000112,400
2024-11-010617,2000501,2000116,000
2024-10-250620,4000501,4000119,000
2024-10-180626,4000502,2000124,200
2024-10-110618,8000502,2000116,600
2024-10-040614,8000499,2000115,600
2024-09-270614,2000499,8000114,400
2024-09-200607,7000495,8000111,900
2024-09-130586,3000483,0000103,300
2024-09-060508,8000392,3000116,500
2024-08-300404,5000289,0000115,500
2024-08-230369,5000265,9000103,600
2024-08-160352,5000265,600086,900
2024-08-090355,7000264,000091,700
2024-08-020491,2000332,6000158,600
2024-07-260671,7000461,4000210,300
2024-07-190684,0000464,1000219,900
2024-07-120677,1000444,7000232,400
2024-07-050649,6000429,4000220,200
2024-06-280692,4000495,0000197,400
2024-06-210708,3000495,9000212,400
2024-06-140696,9000499,7000197,200
2024-06-070704,0000499,0000205,000
2024-05-310699,5000491,4000208,100
2024-05-240689,6000492,3000197,300
2024-05-170680,5000485,6000194,900
2024-05-100671,1000477,0000194,100
2024-05-020658,3000473,7000184,600
2024-04-260657,3000471,9000185,400
2024-04-190654,9000472,0000182,900
2024-04-12100644,100100452,7000191,400
2024-04-050599,8000433,5000166,300
2024-03-290593,9000434,3000159,600
2024-03-220427,2000264,6000162,600
2024-03-150236,100092,4000143,700
2024-03-080223,700093,1000130,600
2024-03-011,700210,3001,70091,0000119,300
2024-02-220229,000095,7000133,300
2024-02-160239,400097,8000141,600
2024-02-090230,4000100,0000130,400
2024-02-020274,9000131,8000143,100
2024-01-260282,6000134,9000147,700
2024-01-190288,9000144,7000144,200
2024-01-120238,5000132,8000105,700

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025060214:45AFC-HD (開示事項の変更)AFC観光株式会社設立のお知らせ
2025053015:30AFC-HD AFC観光株式会社設立のお知らせ
2025041415:30AFC-HD 2025年8月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2025040317:25AFC-HD 2025年8月期第2四半期(累計)期間の業績予想の上方修正 に関するお知らせ
2025012410:00AFC-HD 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
2025012317:00AFC-HD 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2025011415:30AFC-HD 2025年8月期 第1四半期決算短信〔日本基準〕(連結)
2024110815:30AFC-HD (訂正・数値データ訂正)「2024年8月期決算短信〔日本基準〕(連結)」の一部訂正について
2024110116:30AFC-HD 公益財団法人 財務会計基準機構への加入状況について
2024101515:00AFC-HD 2025年8月期 配当予想の増配に関するお知らせ
2024101515:00AFC-HD 2024年8月期 決算短信〔日本基準〕(連結)
2024101115:00AFC-HD 会計監査人の異動に関するお知らせ
2024091715:00AFC-HD 通期連結業績予想の修正(上方修正)に関するお知らせ
2024071615:00AFC-HD 2024年8月期 第3四半期決算短信〔日本基準〕(連結)
2024041515:00AFC-HD 2024年8月期 第2四半期決算短信〔日本基準〕(連結)
2024040815:00AFC-HD 2024年8月期第2四半期(累計)期間の業績予想の上方修正に関するお知らせ
2024021516:40AFC-HD 連結子会社(株)さいか屋の株主優待制度の変更に関するお知らせ
2024021415:31AFC-HD 株主優待制度の変更に関するお知らせ
2024020915:35AFC-HD 株主優待制度の変更に関するお知らせ
2024011215:00AFC-HD 2024年8月期 第1四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

企業サイト更新情報