| 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 | 5,390 | 5,500 | 5,370 | 5,450 | 20,300 | -10 | 100% | 101% | 128% | ▼ | 101% | 102% | 103% | 90% | 100% |
| 20240726 | 5,430 | 5,570 | 5,430 | 5,500 | 16,500 | 50 | 101% | 101% | 81% | ▲ | 101% | 97% | 100% | 93% | 101% |
| 20240729 | 5,570 | 5,650 | 5,550 | 5,600 | 21,400 | 100 | 102% | 101% | 130% | ▲ | 98% | 91% | 101% | 95% | 103% |
| 20240730 | 5,630 | 5,630 | 5,470 | 5,510 | 14,000 | -90 | 98% | 98% | 65% | ▼ | 101% | 92% | 103% | 94% | 101% |
| 20240731 | 5,490 | 5,550 | 5,420 | 5,550 | 19,900 | 40 | 101% | 101% | 142% | ▲ | 98% | 92% | 102% | 94% | 102% |
| 20240801 | 5,540 | 5,580 | 5,370 | 5,430 | 35,200 | -120 | 98% | 98% | 177% | ▼ | 98% | 99% | 108% | 92% | 100% |
| 20240802 | 5,250 | 5,270 | 5,150 | 5,150 | 38,400 | -280 | 95% | 98% | 109% | ▼ | 97% | 108% | 116% | 87% | 100% |
| 20240805 | 4,880 | 5,070 | 4,615 | 4,730 | 81,500 | -420 | 92% | 97% | 212% | ▼ | 100% | 106% | 115% | 80% | 100% |
| 20240806 | 5,010 | 5,150 | 4,940 | 5,030 | 30,700 | 300 | 106% | 100% | 38% | ▲ | 103% | 108% | 117% | 85% | 106% |
| 20240807 | 4,940 | 5,190 | 4,905 | 5,100 | 18,900 | 70 | 101% | 103% | 62% | ▲ | 102% | 104% | 114% | 87% | 108% |
| 20240808 | 5,110 | 5,290 | 5,060 | 5,220 | 24,200 | 120 | 102% | 102% | 128% | ▲ | 99% | 101% | 110% | 89% | 110% |
| 20240809 | 5,320 | 5,410 | 5,160 | 5,260 | 40,600 | 40 | 101% | 99% | 168% | ▲▲ | 100% | 101% | 110% | 90% | 111% |
| 20240813 | 5,320 | 5,320 | 5,240 | 5,310 | 10,500 | 50 | 101% | 100% | 26% | ▲▲▲ | 101% | 105% | 111% | 93% | 112% |
| 20240814 | 5,280 | 5,370 | 5,200 | 5,320 | 13,500 | 10 | 100% | 101% | 129% | ▲▲▲▲ | 99% | 104% | 110% | 93% | 112% |
| 20240815 | 5,330 | 5,330 | 5,240 | 5,280 | 13,000 | -40 | 99% | 99% | 96% | ▼ | 101% | 105% | 111% | 94% | 112% |
| 20240816 | 5,330 | 5,380 | 5,250 | 5,370 | 17,200 | 90 | 102% | 101% | 132% | ▲ | 97% | 103% | 109% | 96% | 114% |
| 20240819 | 5,420 | 5,430 | 5,260 | 5,280 | 15,000 | -90 | 98% | 97% | 87% | ▼ | 103% | 104% | 111% | 94% | 112% |
| 20240820 | 5,380 | 5,530 | 5,320 | 5,530 | 20,100 | 250 | 105% | 103% | 134% | ▲ | 99% | 103% | 109% | 99% | 117% |
| 20240821 | 5,490 | 5,520 | 5,440 | 5,460 | 8,500 | -70 | 99% | 99% | 42% | ▼ | 100% | 102% | 108% | 98% | 115% |
| 20240822 | 5,560 | 5,580 | 5,530 | 5,570 | 8,600 | 110 | 102% | 100% | 101% | ▲ | 100% | 102% | 108% | 99% | 118% |
| 20240823 | 5,570 | 5,600 | 5,520 | 5,550 | 7,600 | -20 | 100% | 100% | 88% | ▼ | 100% | 101% | 108% | 99% | 117% |
| 20240826 | 5,600 | 5,600 | 5,530 | 5,580 | 9,800 | 30 | 101% | 100% | 129% | ▲ | 100% | 100% | 107% | 100% | 118% |
| 20240827 | 5,650 | 5,670 | 5,580 | 5,660 | 19,800 | 80 | 101% | 100% | 202% | ▲▲ | 100% | 103% | 107% | 100% | 120% |
| 20240828 | 5,630 | 5,640 | 5,580 | 5,610 | 10,000 | -50 | 99% | 100% | 51% | ▼ | 101% | 103% | 107% | 99% | 119% |
| 20240829 | 5,610 | 5,690 | 5,610 | 5,670 | 9,600 | 60 | 101% | 101% | 96% | ▲ | 99% | 102% | 106% | 100% | 120% |
| 20240830 | 5,700 | 5,700 | 5,630 | 5,650 | 9,700 | -20 | 100% | 99% | 101% | ▼ | 99% | 103% | 106% | 100% | 119% |
| 20240902 | 5,690 | 5,690 | 5,590 | 5,610 | 13,700 | -40 | 99% | 99% | 141% | ▼▼ | 102% | 102% | 106% | 99% | 119% |
| 20240903 | 5,680 | 5,810 | 5,680 | 5,780 | 19,700 | 170 | 103% | 102% | 144% | ▲ | 99% | 101% | 104% | 100% | 115% |
| 20240904 | 5,780 | 5,850 | 5,720 | 5,740 | 24,500 | -40 | 99% | 99% | 124% | ▼ | 102% | 102% | 103% | 99% | 113% |
| 20240905 | 5,740 | 5,910 | 5,710 | 5,840 | 17,700 | 100 | 102% | 102% | 72% | ▲ | 98% | 100% | 98% | 100% | 112% |
| 20240906 | 5,900 | 5,900 | 5,710 | 5,770 | 21,600 | -70 | 99% | 98% | 122% | ▼ | 101% | 104% | 102% | 99% | 110% |
| 20240909 | 5,670 | 5,780 | 5,640 | 5,720 | 14,700 | -50 | 99% | 101% | 68% | ▼▼ | 102% | 104% | 101% | 98% | 108% |
| 20240910 | 5,760 | 5,890 | 5,730 | 5,850 | 11,400 | 130 | 102% | 102% | 78% | ▲ | 98% | 103% | 34% | 100% | 111% |
| 20240911 | 5,840 | 5,880 | 5,710 | 5,730 | 17,000 | -120 | 98% | 98% | 149% | ▼ | 101% | 103% | 34% | 98% | 109% |
| 20240912 | 5,830 | 5,920 | 5,780 | 5,890 | 18,700 | 160 | 103% | 101% | 110% | ▲ | 100% | 103% | 34% | 100% | 112% |
| 20240913 | 5,870 | 5,980 | 5,830 | 5,870 | 18,000 | -20 | 100% | 100% | 96% | ▼ | 102% | 101% | 31% | 100% | 111% |
| 20240917 | 5,880 | 5,990 | 5,880 | 5,970 | 15,200 | 100 | 102% | 102% | 84% | ▲ | 100% | 96% | 30% | 100% | 109% |
| 20240918 | 6,000 | 6,130 | 5,980 | 5,990 | 29,200 | 20 | 100% | 100% | 192% | ▲▲ | 100% | 96% | 30% | 100% | 110% |
| 20240919 | 6,050 | 6,100 | 5,950 | 6,030 | 19,000 | 40 | 101% | 100% | 65% | ▲▲▲ | 98% | 96% | 30% | 100% | 109% |
| 20240920 | 6,050 | 6,050 | 5,920 | 5,920 | 20,400 | -110 | 98% | 98% | 107% | ▼ | 96% | 32% | 30% | 98% | 107% |
| 20240924 | 6,000 | 6,000 | 5,750 | 5,770 | 26,600 | -150 | 97% | 96% | 130% | ▼▼ | 99% | 34% | 31% | 96% | 103% |
| 20240925 | 5,790 | 5,820 | 5,640 | 5,740 | 23,300 | -30 | 99% | 99% | 88% | ▼▼▼ | 100% | 34% | 31% | 95% | 102% |
| 20240926 | 5,780 | 5,810 | 5,700 | 5,800 | 23,600 | 60 | 101% | 100% | 101% | ▲ | 99% | 95% | 91% | 96% | 103% |
| 20240927 | 1,939 | 1,951 | 1,918 | 1,918 | 70,800 | -3,882 | 33% | 99% | 300% | ▼ | 100% | 96% | 94% | 32% | 100% |
| 20240930 | 1,890 | 1,918 | 1,860 | 1,896 | 92,500 | -22 | 99% | 100% | 131% | ▼▼ | 103% | 94% | 90% | 31% | 100% |
| 20241001 | 1,930 | 1,985 | 1,926 | 1,980 | 104,400 | 84 | 104% | 103% | 113% | ▲ | 94% | 93% | 88% | 33% | 104% |
| 20241002 | 1,955 | 1,961 | 1,840 | 1,841 | 271,800 | -139 | 93% | 94% | 260% | ▼ | 98% | 96% | 93% | 31% | 100% |
| 20241003 | 1,855 | 1,877 | 1,813 | 1,813 | 170,400 | -28 | 98% | 98% | 63% | ▼▼ | 100% | 98% | 95% | 30% | 100% |
| 20241004 | 1,811 | 1,842 | 1,806 | 1,813 | 112,700 | 0 | 100% | 100% | 66% | -- | 99% | 96% | 93% | 30% | 100% |
| 20241007 | 1,822 | 1,825 | 1,801 | 1,811 | 99,600 | -2 | 100% | 99% | 88% | ▼ | 98% | 98% | 0% | 30% | 100% |
| 20241008 | 1,800 | 1,800 | 1,756 | 1,758 | 102,400 | -53 | 97% | 98% | 103% | ▼▼ | 100% | 100% | 0% | 29% | 100% |
| 20241009 | 1,775 | 1,788 | 1,745 | 1,782 | 130,200 | 24 | 101% | 100% | 127% | ▲ | 97% | 97% | 0% | 30% | 101% |
| 20241010 | 1,792 | 1,794 | 1,744 | 1,744 | 65,500 | -38 | 98% | 97% | 50% | ▼ | 100% | 98% | 0% | 29% | 100% |
| 20241011 | 1,733 | 1,758 | 1,726 | 1,730 | 61,300 | -14 | 99% | 100% | 94% | ▼▼ | 102% | 99% | 0% | 29% | 100% |
| 20241015 | 1,740 | 1,777 | 1,731 | 1,770 | 72,900 | 40 | 102% | 102% | 119% | ▲ | 100% | 99% | 0% | 29% | 102% |
| 20241016 | 1,735 | 1,756 | 1,731 | 1,740 | 63,100 | -30 | 98% | 100% | 87% | ▼ | 99% | 98% | 0% | 29% | 101% |
| 20241017 | 1,732 | 1,733 | 1,697 | 1,707 | 127,300 | -33 | 98% | 99% | 202% | ▼▼ | 98% | 0% | 0% | 28% | 100% |
| 20241018 | 1,715 | 1,728 | 1,683 | 1,688 | 88,800 | -19 | 99% | 98% | 70% | ▼▼▼ | 102% | 0% | 0% | 28% | 100% |
| 20241021 | 1,684 | 1,736 | 1,684 | 1,722 | 75,300 | 34 | 102% | 102% | 85% | ▲ | 98% | 0% | 0% | 29% | 102% |
| 20241022 | 1,722 | 1,734 | 1,696 | 1,696 | 42,300 | -26 | 98% | 98% | 56% | ▼ | % | % | % | 29% | 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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:26:32 |
| 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 |