2294--柿安本店-【食料品】【精肉・総菜、レストラン、菓子店】全国で約300店
売上高:370520-当期純利益:14000-総資産:216870-時価:33643430----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
202503102,9812,9812,9382,94519,800-2999%99%128%▼▼101%104%108%98%104%
202503112,9232,9582,9082,94917,9004100%101%90%102%103%107%98%105%
202503122,9382,9892,9382,98918,00040101%102%101%▲▲98%102%106%100%106%
202503132,9862,9902,9252,92621,800-6398%98%121%101%103%103%98%104%
202503142,9713,0102,9603,01035,50084103%101%163%100%101%100%100%107%
202503173,0253,0553,0153,03525,00025101%100%70%▲▲99%100%100%100%108%
202503183,0403,0603,0153,01517,500-2099%99%70%101%101%100%99%106%
202503193,0253,0553,0253,04531,40030101%101%179%101%101%100%100%106%
202503213,0353,0753,0353,06035,90015100%101%114%▲▲99%102%100%100%106%
202503243,0803,0853,0403,05049,000-10100%99%136%100%104%101%100%106%
202503253,0403,0503,0103,04037,100-10100%100%76%▼▼100%100%100%99%106%
202503263,0653,0653,0353,05578,20015100%100%211%102%100%102%100%106%
202503273,0303,0802,9963,08062,30025101%102%80%▲▲102%98%100%100%105%
202503283,0853,1853,0853,15586,80075102%102%139%▲▲▲98%96%98%100%108%
202503313,1303,1453,0603,06071,700-9597%98%83%100%97%101%97%105%
202504013,0503,1003,0253,03578,900-2599%100%110%▼▼100%97%101%96%104%
202504023,0353,0653,0203,02050,100-15100%100%63%▼▼▼100%101%103%96%103%
202504032,9973,0402,9623,00584,900-15100%100%169%▼▼▼▼98%102%103%95%103%
202504042,9832,9942,8992,91495,000-9197%98%112%▼▼▼▼▼102%105%105%92%100%
202504082,9042,9642,9012,95439,50040101%102%42%99%103%104%94%101%
202504092,9452,9452,9072,91445,600-4099%99%115%100%100%101%92%100%
202504103,0153,0252,9843,02054,500106104%100%120%101%100%102%96%104%
202504113,0003,0402,9753,03539,80015100%101%73%▲▲100%100%94%96%104%
202504143,0353,0503,0153,02542,400-10100%100%107%100%102%93%96%104%
202504153,0203,0303,0053,00541,400-2099%100%98%▼▼100%102%94%95%103%
202504163,0103,0102,9933,00048,400-5100%100%117%▼▼▼100%101%94%95%103%
202504173,0053,0102,9993,00532,2005100%100%67%101%101%94%95%103%
202504183,0153,0403,0053,04045,30035101%101%141%▲▲101%100%93%96%104%
202504213,0503,0853,0503,08076,00040101%101%168%▲▲▲98%99%92%98%106%
202504223,0853,1003,0303,03095,400-5098%98%126%99%93%92%96%104%
202504233,0753,0803,0053,03080,2000100%99%84%--100%89%93%96%104%
202504243,0353,0503,0203,05053,30020101%100%66%100%89%93%97%105%
202504253,0453,0653,0353,050126,0000100%100%236%--102%97%100%97%105%
202504282,8152,8852,8142,861261,900-18994%102%208%96%97%100%93%100%
202504302,8302,8332,7012,716182,000-14595%96%69%▼▼100%104%104%88%100%
202505012,7162,7202,6842,70876,100-8100%100%42%▼▼▼99%103%104%88%100%
202505022,7252,7292,6842,70967,3001100%99%88%100%102%104%88%100%
202505072,7292,8002,7162,740107,20031101%100%159%▲▲101%102%104%89%101%
202505082,7162,7412,7012,73964,100-1100%101%60%102%101%103%89%101%
202505092,7532,8482,7362,816130,70077103%102%204%99%100%100%91%104%
202505122,8272,8472,7812,79236,800-2499%99%28%99%101%101%91%103%
202505132,8062,8062,7722,77635,500-1699%99%96%▼▼99%102%100%90%103%
202505142,7702,7752,7132,74844,300-2899%99%125%▼▼▼101%102%99%89%101%
202505152,7482,7862,7462,77529,50027101%101%67%101%100%98%90%102%
202505162,7902,8242,7702,82450,10049102%101%170%▲▲100%99%96%92%104%
202505192,8202,8432,8072,82237,700-2100%100%75%99%100%96%92%104%
202505202,8222,8362,7862,78626,600-3699%99%71%▼▼100%101%97%90%103%
202505212,7902,8112,7802,80328,40017101%100%107%100%101%97%91%104%
202505222,7922,8002,7792,78015,700-2399%100%55%100%100%97%91%103%
202505232,7802,7982,7792,7819,2001100%100%59%101%98%0%91%103%
202505262,7742,8082,7742,80817,60027101%101%191%▲▲100%96%0%92%104%
202505272,8382,8452,7802,82641,40018101%100%235%▲▲▲99%97%0%93%104%
202505282,8152,8212,7832,78321,500-4398%99%52%99%98%0%97%103%
202505292,7712,7822,7302,73033,500-5398%99%156%▼▼100%99%0%97%101%
202505302,7282,7492,7252,72817,400-2100%100%52%▼▼▼99%99%0%97%101%
202506022,7382,7382,7142,71717,200-11100%99%99%▼▼▼▼99%100%0%96%100%
202506032,7162,7202,6912,70021,700-1799%99%126%▼▼▼▼▼100%0%0%96%100%
202506042,7002,7182,7002,70617,1006100%100%79%100%0%0%96%100%
202506052,7012,7032,6812,68821,600-1899%100%126%101%0%0%95%100%
202506062,6882,7162,6882,70310,70015101%101%50%%%%96%101%

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
2025-05-3089,50031,3001,20012,70088,30018,600
2025-05-2389,60032,6001,20011,50088,40021,100
2025-05-1694,50034,8001,20011,70093,30023,100
2025-05-0999,60045,1001,20014,00098,40031,100
2025-05-02158,50061,60080015,700157,70045,900
2025-04-25468,00025,300216,8004,800251,20020,500
2025-04-18363,30081,800214,2006,400149,10075,400
2025-04-11277,30074,700191,9006,20085,40068,500
2025-04-04264,50092,000189,4006,80075,10085,200
2025-03-28226,600101,000159,40013,10067,20087,900
2025-03-21123,000121,00061,60016,00061,400105,000
2025-03-1486,70090,30025,40011,80061,30078,500
2025-03-0770,10074,60013,2008,80056,90065,800
2025-02-2862,20069,5006,1009,30056,10060,200
2025-02-2156,30067,3001,30010,60055,00056,700
2025-02-1456,60063,0002,30010,70054,30052,300
2025-02-0756,50056,6002,00010,70054,50045,900
2025-01-3157,40048,20050010,00056,90038,200
2025-01-2454,10038,10050010,10053,60028,000
2025-01-1752,80040,30009,90052,80030,400
2025-01-1053,40039,900011,20053,40028,700
2024-12-2753,50032,600011,60053,50021,000
2024-12-2054,00030,500012,50054,00018,000
2024-12-1354,60027,800012,50054,60015,300
2024-12-0652,60025,000012,40052,60012,600
2024-11-2952,40027,000014,20052,40012,800
2024-11-2252,60034,900014,70052,60020,200
2024-11-1552,90033,800015,10052,90018,700
2024-11-0852,50034,600014,10052,50020,500
2024-11-0152,10038,900014,40052,10024,500
2024-10-2551,70036,600013,80051,70022,800
2024-10-1851,40041,900012,90051,40029,000
2024-10-1151,30042,200012,90051,30029,300
2024-10-0451,40042,00010012,70051,30029,300
2024-09-2753,70034,80010011,60053,60023,200
2024-09-2053,00035,5001009,40052,90026,100
2024-09-1352,40039,50010010,30052,30029,200
2024-09-0654,40041,0002,10010,30052,30030,700
2024-08-3055,50040,4002,10010,60053,40029,800
2024-08-2355,50041,2002,10011,20053,40030,000
2024-08-1658,80040,6002,10011,10056,70029,500
2024-08-0957,70040,6002,10011,20055,60029,400
2024-08-0257,40048,5002,10015,00055,30033,500
2024-07-2660,30053,2004,10019,80056,20033,400
2024-07-1961,30053,0004,10020,40057,20032,600
2024-07-1261,90054,2004,10019,90057,80034,300
2024-07-0560,30055,1004,10020,60056,20034,500
2024-06-2858,80057,2002,10022,10056,70035,100
2024-06-2158,40058,3002,10022,70056,30035,600
2024-06-1458,60060,8002,10025,50056,50035,300
2024-06-0755,70059,9001,30020,80054,40039,100
2024-05-3155,40063,5001,30020,20054,10043,300
2024-05-2456,80064,5001,30020,50055,50044,000
2024-05-1757,30077,5001,00033,20056,30044,300
2024-05-1060,40067,50010027,00060,30040,500
2024-05-0293,20084,40090048,20092,30036,200
2024-04-26109,90058,7006,30033,500103,60025,200
2024-04-19391,90086,90097,50045,400294,40041,500
2024-04-12296,20077,60097,50024,400198,70053,200
2024-04-05191,60056,90086,40015,900105,20041,000
2024-03-2998,20057,80061,70014,30036,50043,500
2024-03-2257,40090,90041,20022,20016,20068,700
2024-03-1527,80058,60013,00013,40014,80045,200
2024-03-0814,10044,80010,30012,3003,80032,500
2024-03-019,90045,3007,30011,6002,60033,700
2024-02-2210,40041,3007,30012,0003,10029,300
2024-02-168,90038,5006,90014,0002,00024,500
2024-02-099,50038,9006,90014,1002,60024,800
2024-02-029,90035,6006,90012,8003,00022,800
2024-01-267,80033,2005,70013,3002,10019,900
2024-01-197,70031,1005,60011,3002,10019,800
2024-01-125,10029,4003,00011,1002,10018,300

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
2025-06-04 JPM Securities Japan Co Ltd.86,7440.69%-8002,7002,7182,7002,70617,100
2025-06-03 JPM Securities Japan Co Ltd.87,5440.70%2,7162,7202,6912,70021,700
2025-05-29 JPM Securities Japan Co Ltd.86,0440.69%13,9002,7712,7822,7302,73033,500
2025-05-28 JPM Securities Japan Co Ltd.72,1440.57%-5,9002,8152,8212,7832,78321,500
2025-05-27 JPM Securities Japan Co Ltd.78,0440.62%-11,1002,8382,8452,7802,82641,400
2025-05-19 JPM Securities Japan Co Ltd.89,1440.71%12,3002,8202,8432,8072,82237,700
2025-05-15 JPM Securities Japan Co Ltd.76,8440.61%10,2002,7482,7862,7462,77529,500
2025-05-14 Barclays Capital Securities Ltd62,0000.49%-7002,7702,7752,7132,74844,300
2025-05-12 JPM Securities Japan Co Ltd.66,6440.53%2,8272,8472,7812,79236,800
2025-05-09 Barclays Capital Securities Ltd62,7000.50%2,0002,7532,8482,7362,816130,700
2025-05-07 Barclays Capital Securities Ltd60,7000.48%-11,2002,7292,8002,7162,740107,200
2025-05-01 Barclays Capital Securities Ltd71,9000.57%-6,2002,7162,7202,6842,70876,100
2025-04-30 Barclays Capital Securities Ltd78,1000.62%-9,5002,8302,8332,7012,716182,000
2025-04-23 Barclays Capital Securities Ltd87,6000.70%7,0003,0753,0803,0053,03080,200
2025-04-16 Barclays Capital Securities Ltd80,6000.64%8,2003,0103,0102,9933,00048,400
2025-04-15 Barclays Capital Securities Ltd72,4000.58%3,0203,0303,0053,00541,400
2024-05-08 GOLDMAN SACHS INTERNATIONAL61,9900.49%-4002,6772,6772,6392,64164,500
2024-05-01 GOLDMAN SACHS INTERNATIONAL62,3900.50%2,6602,7502,6532,653180,800
2024-04-23 JPM Securities Japan Co Ltd.14,4710.11%-50,1293,2003,2003,1653,17093,500
2024-04-11 JPM Securities Japan Co Ltd.64,6000.51%3,1003,1603,0903,16093,700

TDnet更新情報

報告日strtime銘柄タイトル
2025051415:32柿安本店 2025年4月期4月度の売上高および第4四半期の売上高についてのお知らせ
2025041515:30柿安本店 2025年4月期3月度の売上高についてのお知らせ
2025041515:30柿安本店 (開示事項の経過)連結子会社の清算結了に関するお知らせ
2025031315:30柿安本店 2025年4月期第3四半期決算短信〔日本基準〕(連結)
2025031315:30柿安本店 2025年4月期2月度の売上高についてのお知らせ
2025021315:30柿安本店 2025年4月期1月度の売上高および第3四半期の売上高についてのお知らせ
2025011615:30柿安本店 連結子会社の解散及び清算に関するお知らせ
2025011615:30柿安本店 2025年4月期12月度の売上高についてのお知らせ
2024121612:30柿安本店 2025年4月期第2四半期 決算説明会資料
2024121215:30柿安本店 2025年4月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024121215:30柿安本店 2025年4月期第2四半期(中間期)の業績予想と実績値との差異及び通期の業績予想の修正に関するお知らせ
2024121215:30柿安本店 2025年4月期11月度の売上高についてのお知らせ
2024111215:30柿安本店 2025年4月期10月度の売上高および第2四半期の売上高についてのお知らせ
2024101015:30柿安本店 2025年4月期9月度の売上高についてのお知らせ
2024091215:30柿安本店 2025年4月期 第1四半期決算短信〔日本基準〕(連結)
2024091215:30柿安本店 2025年4月期8月度の売上高についてのお知らせ
2024081415:30柿安本店 2025年4月期7月度の売上高および第1四半期の売上高についてのお知らせ
2024071115:30柿安本店 2025年4月期6月度の売上高についてのお知らせ
2024061712:30柿安本店 2024年4月期 決算説明会資料
2024061115:30柿安本店 2024年4月期決算短信〔日本基準〕(連結)
2024061115:30柿安本店 株式会社赤塚興産の完全子会社化(特定の株主からの自己株式取得に準ずる手続による取得)に関するお知らせ
2024061115:30柿安本店 2025年4月期5月度の売上高についてのお知らせ
2024051015:30柿安本店 2024年4月期4月度の売上高および第4四半期の売上高についてのお知らせ
2024050115:30柿安本店 当社従業員に対する譲渡制限付株式を活用したインセンティブ制度としての自己株式の処分の払込完了に関するお知らせ
2024040815:30柿安本店 2024年4月期3月度の売上高についてのお知らせ
2024031215:30柿安本店 2024年4月期第3四半期決算短信〔日本基準〕(連結)
2024031215:30柿安本店 2024年4月期2月度の売上高についてのお知らせ
2024031215:30柿安本店 当社従業員に対する譲渡制限付株式を活用したインセンティブ制度としての自己株式の処分に関するお知らせ
2024021315:30柿安本店 2024年4月期1月度の売上高および第3四半期の売上高についてのお知らせ
2024011815:30柿安本店 2024年4月期12月度の売上高についてのお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VM133502025-04-14 16:00株式会社柿安本店株式会社赤塚興産変更報告書(短期大量譲渡)
S100V9CJ3602025-02-17 17:11株式会社柿安本店株式会社赤塚興産訂正報告書(大量保有報告書・変更報告書)
S100V6IB3502025-02-04 16:09株式会社柿安本店株式会社赤塚興産変更報告書

企業サイト更新情報