| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 7,110 | 7,120 | 7,090 | 7,090 | 1,300 | -20 | 100% | 100% | 108% | ▼▼▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20240726 | 7,050 | 7,060 | 6,950 | 7,020 | 4,300 | -70 | 99% | 100% | 331% | ▼▼▼▼▼ | 101% | 102% | 101% | 97% | 100% |
| 20240729 | 7,020 | 7,120 | 7,020 | 7,100 | 800 | 80 | 101% | 101% | 19% | ▲ | 100% | 99% | 100% | 98% | 101% |
| 20240730 | 7,100 | 7,140 | 7,090 | 7,130 | 600 | 30 | 100% | 100% | 75% | ▲▲ | 100% | 94% | 100% | 99% | 102% |
| 20240731 | 7,140 | 7,150 | 7,110 | 7,140 | 1,600 | 10 | 100% | 100% | 267% | ▲▲▲ | 99% | 96% | 99% | 99% | 102% |
| 20240801 | 7,170 | 7,170 | 7,130 | 7,130 | 900 | -10 | 100% | 99% | 56% | ▼ | 100% | 99% | 101% | 99% | 102% |
| 20240802 | 7,060 | 7,120 | 7,010 | 7,040 | 3,400 | -90 | 99% | 100% | 378% | ▼▼ | 89% | 100% | 102% | 98% | 100% |
| 20240805 | 6,970 | 6,970 | 6,000 | 6,200 | 12,100 | -840 | 88% | 89% | 356% | ▼▼▼ | 100% | 106% | 106% | 86% | 100% |
| 20240806 | 6,700 | 7,000 | 6,700 | 6,730 | 5,400 | 530 | 109% | 100% | 45% | ▲ | 101% | 104% | 104% | 93% | 109% |
| 20240807 | 6,820 | 6,900 | 6,760 | 6,890 | 2,200 | 160 | 102% | 101% | 41% | ▲▲ | 101% | 103% | 103% | 96% | 111% |
| 20240808 | 6,890 | 6,970 | 6,890 | 6,970 | 900 | 80 | 101% | 101% | 41% | ▲▲▲ | 100% | 102% | 102% | 97% | 112% |
| 20240809 | 6,970 | 6,990 | 6,950 | 6,980 | 700 | 10 | 100% | 100% | 78% | ▲▲▲▲ | 101% | 101% | 101% | 97% | 113% |
| 20240813 | 7,040 | 7,120 | 7,010 | 7,120 | 2,000 | 140 | 102% | 101% | 286% | ▲▲▲▲▲ | 99% | 100% | 100% | 99% | 115% |
| 20240814 | 7,130 | 7,130 | 7,010 | 7,090 | 1,800 | -30 | 100% | 99% | 90% | ▼ | 100% | 100% | 100% | 99% | 114% |
| 20240815 | 7,090 | 7,120 | 7,070 | 7,080 | 1,100 | -10 | 100% | 100% | 61% | ▼▼ | 100% | 100% | 100% | 99% | 114% |
| 20240816 | 7,080 | 7,130 | 7,080 | 7,100 | 1,900 | 20 | 100% | 100% | 173% | ▲ | 100% | 100% | 100% | 99% | 115% |
| 20240819 | 7,110 | 7,120 | 7,090 | 7,100 | 1,400 | 0 | 100% | 100% | 74% | -- | 100% | 100% | 100% | 99% | 115% |
| 20240820 | 7,120 | 7,120 | 7,080 | 7,110 | 1,500 | 10 | 100% | 100% | 107% | ▲ | 100% | 100% | 100% | 99% | 115% |
| 20240821 | 7,100 | 7,110 | 7,080 | 7,080 | 700 | -30 | 100% | 100% | 47% | ▼ | 100% | 100% | 100% | 99% | 114% |
| 20240822 | 7,100 | 7,100 | 7,070 | 7,100 | 600 | 20 | 100% | 100% | 86% | ▲ | 100% | 100% | 101% | 99% | 115% |
| 20240823 | 7,080 | 7,100 | 7,080 | 7,100 | 800 | 0 | 100% | 100% | 133% | -- | 100% | 100% | 101% | 99% | 115% |
| 20240826 | 7,100 | 7,120 | 7,050 | 7,070 | 3,500 | -30 | 100% | 100% | 438% | ▼ | 100% | 100% | 102% | 99% | 114% |
| 20240827 | 7,050 | 7,090 | 7,050 | 7,070 | 1,000 | 0 | 100% | 100% | 29% | -- | 100% | 100% | 102% | 99% | 114% |
| 20240828 | 7,060 | 7,080 | 7,050 | 7,070 | 1,900 | 0 | 100% | 100% | 190% | -- | 101% | 100% | 102% | 99% | 114% |
| 20240829 | 7,060 | 7,100 | 7,060 | 7,100 | 1,800 | 30 | 100% | 101% | 95% | ▲ | 100% | 100% | 102% | 100% | 115% |
| 20240830 | 7,080 | 7,080 | 7,060 | 7,070 | 1,900 | -30 | 100% | 100% | 106% | ▼ | 100% | 100% | 102% | 99% | 114% |
| 20240902 | 7,080 | 7,090 | 7,070 | 7,080 | 1,600 | 10 | 100% | 100% | 84% | ▲ | 100% | 100% | 102% | 99% | 114% |
| 20240903 | 7,090 | 7,100 | 7,080 | 7,090 | 1,600 | 10 | 100% | 100% | 100% | ▲▲ | 100% | 100% | 102% | 100% | 105% |
| 20240904 | 7,080 | 7,100 | 7,070 | 7,080 | 2,300 | -10 | 100% | 100% | 144% | ▼ | 100% | 100% | 102% | 99% | 103% |
| 20240905 | 7,080 | 7,100 | 7,080 | 7,100 | 900 | 20 | 100% | 100% | 39% | ▲ | 100% | 100% | 102% | 100% | 102% |
| 20240906 | 7,100 | 7,100 | 7,080 | 7,080 | 1,400 | -20 | 100% | 100% | 156% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20240909 | 7,070 | 7,090 | 7,050 | 7,090 | 3,200 | 10 | 100% | 100% | 229% | ▲ | 100% | 100% | 102% | 100% | 100% |
| 20240910 | 7,090 | 7,110 | 7,080 | 7,080 | 1,900 | -10 | 100% | 100% | 59% | ▼ | 100% | 100% | 99% | 100% | 100% |
| 20240911 | 7,080 | 7,090 | 7,070 | 7,070 | 1,500 | -10 | 100% | 100% | 79% | ▼▼ | 100% | 101% | 99% | 99% | 100% |
| 20240912 | 7,070 | 7,070 | 7,070 | 7,070 | 1,500 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 99% | 99% | 100% |
| 20240913 | 7,070 | 7,090 | 7,070 | 7,090 | 1,400 | 20 | 100% | 100% | 93% | ▲ | 100% | 102% | 99% | 100% | 100% |
| 20240917 | 7,060 | 7,090 | 7,060 | 7,070 | 1,300 | -20 | 100% | 100% | 93% | ▼ | 100% | 102% | 99% | 99% | 100% |
| 20240918 | 7,070 | 7,090 | 7,070 | 7,090 | 1,300 | 20 | 100% | 100% | 100% | ▲ | 100% | 102% | 98% | 100% | 100% |
| 20240919 | 7,080 | 7,110 | 7,080 | 7,110 | 3,900 | 20 | 100% | 100% | 300% | ▲▲ | 101% | 102% | 98% | 100% | 101% |
| 20240920 | 7,110 | 7,180 | 7,110 | 7,180 | 3,500 | 70 | 101% | 101% | 90% | ▲▲▲ | 100% | 98% | 97% | 100% | 102% |
| 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% | 0% | 96% | 100% |
| 20241008 | 6,960 | 6,970 | 6,940 | 6,950 | 2,400 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 0% | 96% | 100% |
| 20241009 | 6,950 | 6,970 | 6,950 | 6,970 | 400 | 20 | 100% | 100% | 17% | ▲ | 100% | 100% | 0% | 97% | 100% |
| 20241010 | 6,970 | 6,980 | 6,950 | 6,960 | 1,000 | -10 | 100% | 100% | 250% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241011 | 6,960 | 6,970 | 6,950 | 6,950 | 1,200 | -10 | 100% | 100% | 120% | ▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241015 | 6,970 | 6,970 | 6,950 | 6,970 | 900 | 20 | 100% | 100% | 75% | ▲ | 100% | 100% | 0% | 97% | 100% |
| 20241016 | 6,980 | 6,980 | 6,960 | 6,970 | 600 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 0% | 97% | 100% |
| 20241017 | 6,970 | 6,980 | 6,970 | 6,970 | 500 | 0 | 100% | 100% | 83% | -- | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 6,960 | 6,990 | 6,960 | 6,960 | 1,200 | -10 | 100% | 100% | 240% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 6,960 | 6,960 | 6,950 | 6,950 | 800 | -10 | 100% | 100% | 67% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 6,950 | 6,960 | 6,940 | 6,940 | 1,400 | -10 | 100% | 100% | 175% | ▼▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 02:25:03 |
| 7562 | 2 | 安楽亭｜IR情報 | 2024-06-19 15:54:06 |
| 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 |