| 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 | 7,200 | 7,200 | 7,170 | 7,200 | 5,300 | 20 | 100% | 100% | 151% | ▲▲▲▲ | 100% | 97% | 97% | 100% | 102% |
| 20240925 | 7,200 | 7,210 | 7,180 | 7,200 | 3,700 | 0 | 100% | 100% | 70% | -- | 100% | 97% | 97% | 100% | 102% |
| 20240926 | 7,200 | 7,240 | 7,190 | 7,220 | 8,900 | 20 | 100% | 100% | 241% | ▲ | 100% | 100% | 99% | 100% | 102% |
| 20240927 | 7,010 | 7,040 | 6,990 | 7,020 | 9,000 | -200 | 97% | 100% | 101% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20240930 | 6,990 | 7,010 | 6,960 | 6,990 | 3,700 | -30 | 100% | 100% | 41% | ▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241001 | 6,990 | 6,990 | 6,970 | 6,990 | 2,300 | 0 | 100% | 100% | 62% | -- | 100% | 99% | 100% | 97% | 100% |
| 20241002 | 7,000 | 7,000 | 6,960 | 6,970 | 2,000 | -20 | 100% | 100% | 87% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241003 | 6,980 | 6,990 | 6,950 | 6,980 | 2,800 | 10 | 100% | 100% | 140% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20241004 | 6,970 | 6,970 | 6,950 | 6,970 | 1,700 | -10 | 100% | 100% | 61% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241007 | 6,960 | 6,980 | 6,950 | 6,950 | 1,600 | -20 | 100% | 100% | 94% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241008 | 6,960 | 6,970 | 6,940 | 6,950 | 2,400 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 100% | 96% | 100% |
| 20241009 | 6,950 | 6,970 | 6,950 | 6,970 | 400 | 20 | 100% | 100% | 17% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20241010 | 6,970 | 6,980 | 6,950 | 6,960 | 1,000 | -10 | 100% | 100% | 250% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241011 | 6,960 | 6,970 | 6,950 | 6,950 | 1,200 | -10 | 100% | 100% | 120% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241015 | 6,970 | 6,970 | 6,950 | 6,970 | 900 | 20 | 100% | 100% | 75% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20241016 | 6,980 | 6,980 | 6,960 | 6,970 | 600 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 100% | 97% | 100% |
| 20241017 | 6,970 | 6,980 | 6,970 | 6,970 | 500 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 100% | 97% | 100% |
| 20241018 | 6,960 | 6,990 | 6,960 | 6,960 | 1,200 | -10 | 100% | 100% | 240% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241021 | 6,960 | 6,960 | 6,950 | 6,950 | 800 | -10 | 100% | 100% | 67% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241022 | 6,950 | 6,960 | 6,940 | 6,940 | 1,400 | -10 | 100% | 100% | 175% | ▼▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20241023 | 6,940 | 6,950 | 6,940 | 6,940 | 1,100 | 0 | 100% | 100% | 79% | -- | 100% | 100% | 100% | 96% | 100% |
| 20241024 | 6,950 | 6,950 | 6,940 | 6,940 | 500 | 0 | 100% | 100% | 45% | -- | 100% | 100% | 100% | 96% | 100% |
| 20241025 | 6,940 | 6,950 | 6,930 | 6,950 | 1,900 | 10 | 100% | 100% | 380% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241028 | 6,950 | 6,960 | 6,930 | 6,960 | 1,500 | 10 | 100% | 100% | 79% | ▲▲ | 100% | 100% | 100% | 100% | 100% |
| 20241029 | 6,950 | 6,980 | 6,940 | 6,980 | 700 | 20 | 100% | 100% | 47% | ▲▲▲ | 100% | 99% | 100% | 100% | 101% |
| 20241030 | 6,980 | 6,980 | 6,950 | 6,970 | 700 | -10 | 100% | 100% | 100% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241031 | 6,970 | 6,970 | 6,950 | 6,970 | 400 | 0 | 100% | 100% | 57% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241101 | 6,970 | 6,970 | 6,950 | 6,970 | 700 | 0 | 100% | 100% | 175% | -- | 99% | 100% | 99% | 100% | 100% |
| 20241105 | 6,980 | 6,980 | 6,940 | 6,940 | 1,300 | -30 | 100% | 99% | 186% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241106 | 6,940 | 6,980 | 6,930 | 6,940 | 1,200 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241107 | 6,930 | 6,950 | 6,930 | 6,940 | 800 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241108 | 6,940 | 6,950 | 6,930 | 6,950 | 700 | 10 | 100% | 100% | 88% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241111 | 6,950 | 6,970 | 6,930 | 6,970 | 900 | 20 | 100% | 100% | 129% | ▲▲ | 100% | 100% | 100% | 100% | 100% |
| 20241112 | 6,960 | 6,960 | 6,950 | 6,950 | 800 | -20 | 100% | 100% | 89% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241113 | 6,940 | 6,940 | 6,940 | 6,940 | 500 | -10 | 100% | 100% | 63% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241114 | 6,960 | 6,970 | 6,960 | 6,970 | 400 | 30 | 100% | 100% | 80% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241115 | 6,970 | 6,970 | 6,940 | 6,940 | 1,400 | -30 | 100% | 100% | 350% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241118 | 6,950 | 6,970 | 6,940 | 6,940 | 1,000 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241119 | 6,950 | 6,960 | 6,940 | 6,940 | 700 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241120 | 6,930 | 6,960 | 6,930 | 6,930 | 2,200 | -10 | 100% | 100% | 314% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241121 | 6,950 | 6,950 | 6,930 | 6,940 | 1,200 | 10 | 100% | 100% | 55% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241122 | 6,940 | 6,940 | 6,920 | 6,920 | 700 | -20 | 100% | 100% | 58% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241125 | 6,920 | 6,960 | 6,920 | 6,930 | 1,500 | 10 | 100% | 100% | 214% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241126 | 6,930 | 6,940 | 6,930 | 6,940 | 600 | 10 | 100% | 100% | 40% | ▲▲ | 100% | 100% | 100% | 99% | 100% |
| 20241127 | 6,930 | 6,940 | 6,910 | 6,930 | 2,900 | -10 | 100% | 100% | 483% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241128 | 6,930 | 6,940 | 6,920 | 6,940 | 700 | 10 | 100% | 100% | 24% | ▲ | 100% | 100% | 99% | 100% | 100% |
| 20241129 | 6,940 | 6,940 | 6,920 | 6,940 | 700 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 99% | 100% | 100% |
| 20241202 | 6,940 | 6,940 | 6,930 | 6,940 | 800 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 99% | 100% | 100% |
| 20241203 | 6,950 | 6,960 | 6,930 | 6,960 | 800 | 20 | 100% | 100% | 100% | ▲ | 100% | 100% | 99% | 100% | 101% |
| 20241204 | 6,940 | 6,960 | 6,940 | 6,940 | 700 | -20 | 100% | 100% | 88% | ▼ | 99% | 99% | 99% | 100% | 100% |
| 20241205 | 6,960 | 6,960 | 6,920 | 6,920 | 2,000 | -20 | 100% | 99% | 286% | ▼▼ | 100% | 100% | 99% | 99% | 100% |
| 20241206 | 6,940 | 6,940 | 6,920 | 6,940 | 800 | 20 | 100% | 100% | 40% | ▲ | 100% | 99% | 0% | 100% | 100% |
| 20241209 | 6,950 | 6,950 | 6,930 | 6,930 | 1,300 | -10 | 100% | 100% | 163% | ▼ | 100% | 99% | 0% | 99% | 100% |
| 20241210 | 6,940 | 6,940 | 6,920 | 6,920 | 1,400 | -10 | 100% | 100% | 108% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241211 | 6,920 | 6,930 | 6,910 | 6,910 | 2,400 | -10 | 100% | 100% | 171% | ▼▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241212 | 6,910 | 6,920 | 6,900 | 6,900 | 2,800 | -10 | 100% | 100% | 117% | ▼▼▼▼ | 100% | 99% | 0% | 99% | 100% |
| 20241213 | 6,910 | 6,920 | 6,900 | 6,900 | 1,300 | 0 | 100% | 100% | 46% | -- | 100% | 99% | 0% | 99% | 100% |
| 20241216 | 6,910 | 6,910 | 6,890 | 6,890 | 2,400 | -10 | 100% | 100% | 185% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241217 | 6,890 | 6,910 | 6,870 | 6,880 | 2,100 | -10 | 100% | 100% | 88% | ▼▼ | 99% | 0% | 0% | 99% | 100% |
| 20241218 | 6,900 | 6,900 | 6,860 | 6,860 | 1,700 | -20 | 100% | 99% | 81% | ▼▼▼ | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 6,850 | 6,910 | 6,850 | 6,850 | 2,300 | -10 | 100% | 100% | 135% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 6,860 | 6,860 | 6,850 | 6,860 | 1,000 | 10 | 100% | 100% | 43% | ▲ | % | % | % | 99% | 100% |
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 | 0 | 4,600 | 0 | 1,800 | 0 | 2,800 |
| 2024-12-06 | 0 | 4,700 | 0 | 1,800 | 0 | 2,900 |
| 2024-11-29 | 0 | 4,500 | 0 | 1,800 | 0 | 2,700 |
| 2024-11-22 | 0 | 4,100 | 0 | 1,700 | 0 | 2,400 |
| 2024-11-15 | 0 | 3,500 | 0 | 1,600 | 0 | 1,900 |
| 2024-11-08 | 0 | 3,700 | 0 | 1,600 | 0 | 2,100 |
| 2024-11-01 | 0 | 3,200 | 0 | 1,600 | 0 | 1,600 |
| 2024-10-25 | 0 | 3,700 | 0 | 1,600 | 0 | 2,100 |
| 2024-10-18 | 0 | 3,000 | 0 | 1,500 | 0 | 1,500 |
| 2024-10-11 | 0 | 2,800 | 0 | 1,500 | 0 | 1,300 |
| 2024-10-04 | 0 | 2,400 | 0 | 1,600 | 0 | 800 |
| 2024-09-27 | 0 | 2,100 | 0 | 1,300 | 0 | 800 |
| 2024-09-20 | 0 | 4,500 | 0 | 1,400 | 0 | 3,100 |
| 2024-09-13 | 0 | 6,200 | 0 | 1,700 | 0 | 4,500 |
| 2024-09-06 | 0 | 6,600 | 0 | 1,500 | 0 | 5,100 |
| 2024-08-30 | 0 | 7,700 | 0 | 1,900 | 0 | 5,800 |
| 2024-08-23 | 0 | 8,500 | 0 | 1,700 | 0 | 6,800 |
| 2024-08-16 | 0 | 8,700 | 0 | 1,600 | 0 | 7,100 |
| 2024-08-09 | 0 | 6,800 | 0 | 1,700 | 0 | 5,100 |
| 2024-08-02 | 0 | 9,000 | 0 | 2,100 | 0 | 6,900 |
| 2024-07-26 | 0 | 9,100 | 0 | 2,200 | 0 | 6,900 |
| 2024-07-19 | 0 | 10,200 | 0 | 2,300 | 0 | 7,900 |
| 2024-07-12 | 0 | 9,800 | 0 | 2,200 | 0 | 7,600 |
| 2024-07-05 | 0 | 11,000 | 0 | 2,400 | 0 | 8,600 |
| 2024-06-28 | 0 | 9,300 | 0 | 2,200 | 0 | 7,100 |
| 2024-06-21 | 0 | 8,300 | 0 | 2,300 | 0 | 6,000 |
| 2024-06-14 | 0 | 6,800 | 0 | 2,600 | 0 | 4,200 |
| 2024-06-07 | 0 | 6,100 | 0 | 2,500 | 0 | 3,600 |
| 2024-05-31 | 0 | 5,200 | 0 | 2,100 | 0 | 3,100 |
| 2024-05-24 | 0 | 4,900 | 0 | 2,300 | 0 | 2,600 |
| 2024-05-17 | 0 | 4,900 | 0 | 2,700 | 0 | 2,200 |
| 2024-05-10 | 0 | 5,800 | 0 | 2,500 | 0 | 3,300 |
| 2024-05-02 | 0 | 5,000 | 0 | 2,200 | 0 | 2,800 |
| 2024-04-26 | 0 | 4,400 | 0 | 2,200 | 0 | 2,200 |
| 2024-04-19 | 0 | 3,500 | 0 | 2,300 | 0 | 1,200 |
| 2024-04-12 | 0 | 2,800 | 0 | 1,700 | 0 | 1,100 |
| 2024-04-05 | 0 | 2,500 | 0 | 1,700 | 0 | 800 |
| 2024-03-29 | 0 | 2,000 | 0 | 900 | 0 | 1,100 |
| 2024-03-22 | 0 | 6,500 | 0 | 900 | 0 | 5,600 |
| 2024-03-15 | 0 | 9,100 | 0 | 800 | 0 | 8,300 |
| 2024-03-08 | 0 | 9,700 | 0 | 1,200 | 0 | 8,500 |
| 2024-03-01 | 0 | 10,800 | 0 | 1,000 | 0 | 9,800 |
| 2024-02-22 | 0 | 11,600 | 0 | 1,300 | 0 | 10,300 |
| 2024-02-16 | 0 | 9,900 | 0 | 1,300 | 0 | 8,600 |
| 2024-02-09 | 0 | 8,700 | 0 | 1,100 | 0 | 7,600 |
| 2024-02-02 | 0 | 8,800 | 0 | 1,300 | 0 | 7,500 |
| 2024-01-26 | 0 | 8,100 | 0 | 1,600 | 0 | 6,500 |
| 2024-01-19 | 0 | 7,700 | 0 | 2,100 | 0 | 5,600 |
| 2024-01-12 | 0 | 8,500 | 0 | 1,700 | 0 | 6,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 16:00 | 安楽亭 | 第2四半期（中間期）連結業績予想値と実績値との差異に関するお知らせ |
| 20241112 | 16:00 | 安楽亭 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240813 | 16:00 | 安楽亭 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240628 | 16:00 | 安楽亭 | 第46期定時株主総会における議決権行使結果に関するお知らせ |
| 20240617 | 16:00 | 安楽亭 | 投資単位の引下げに関する考え方および方針等について |
| 20240605 | 10:00 | 安楽亭 | 2024年3月期の直営店舗の月次売上高等にかかる前年対比率について |
| 20240513 | 16:00 | 安楽亭 | 業績予想の修正及び特別損失の計上並びに法人税等調整額（益）の計上に 関するお知らせ |
| 20240423 | 16:00 | 安楽亭 | 役員の人事に関するお知らせ |
| 20240423 | 16:00 | 安楽亭 | 利益準備金の額の減少及び剰余金の処分に関するお知らせ |
| 20240326 | 16:00 | 安楽亭 | シンジケートローン契約締結に関するお知らせ |
| 20240326 | 16:00 | 安楽亭 | 連結子会社からの配当金受領に関するお知らせ |
| 20240213 | 16:00 | 安楽亭 | 通期業績予想の修正に関するお知らせ |
| 20240213 | 16:00 | 安楽亭 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7562 | 1 | 安楽亭コーポレートページ | 2024-12-22 00:22:26 |
| 7562 | 2 | 安楽亭｜IR情報 | 2024-06-19 15:54:06 |
| 7562 | 3 | ＮＥＷＳ2024年12月12日安楽亭ベトナム新店舗「PARCMALL店」12月12日（木）グランド オープンのお知らせ | 2024-12-20 00:30:56 |
| 7562 | 3 | ＮＥＷＳ2022年11月07日さいたま市の北与野駅前に「ステーキのどん 北与野アルーサ店」 11 月 7 日オープンのお知らせ | 2024-06-16 06:26:47 |
| 7562 | 3 | ＮＥＷＳ2023年03月09日【お知らせ】偽クーポンサイトにご注意ください | 2024-06-16 06:26:46 |
| 7562 | 3 | ＮＥＷＳ2022年11月07日さいたま市の北与野駅前に「ステーキのどん 北与野アルーサ店」 11 月 7 日オープンのお知らせ | 2024-06-14 07:19:52 |
| 7562 | 3 | ＮＥＷＳ2023年03月09日【お知らせ】偽クーポンサイトにご注意ください | 2024-06-14 07:19:50 |