| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 6,950 | 6,950 | 6,920 | 6,930 | 900 | 0 | 100% | 100% | 90% | -- | 100% | 100% | 102% | 100% | 102% |
| 20250121 | 6,950 | 6,960 | 6,920 | 6,960 | 1,700 | 30 | 100% | 100% | 189% | ▲ | 100% | 101% | 102% | 100% | 102% |
| 20250122 | 6,950 | 6,950 | 6,950 | 6,950 | 500 | -10 | 100% | 100% | 29% | ▼ | 100% | 101% | 102% | 100% | 102% |
| 20250123 | 6,940 | 6,950 | 6,930 | 6,940 | 700 | -10 | 100% | 100% | 140% | ▼▼ | 100% | 101% | 102% | 100% | 102% |
| 20250124 | 6,930 | 6,950 | 6,930 | 6,940 | 500 | 0 | 100% | 100% | 71% | -- | 100% | 101% | 101% | 100% | 102% |
| 20250127 | 6,970 | 6,970 | 6,950 | 6,960 | 1,200 | 20 | 100% | 100% | 240% | ▲ | 100% | 101% | 102% | 100% | 102% |
| 20250128 | 6,970 | 7,000 | 6,950 | 6,990 | 1,100 | 30 | 100% | 100% | 92% | ▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20250129 | 6,990 | 6,990 | 6,980 | 6,980 | 600 | -10 | 100% | 100% | 55% | ▼ | 100% | 100% | 102% | 100% | 102% |
| 20250130 | 7,000 | 7,010 | 6,990 | 7,000 | 1,300 | 20 | 100% | 100% | 217% | ▲ | 100% | 100% | 102% | 100% | 102% |
| 20250131 | 7,020 | 7,020 | 7,020 | 7,020 | 200 | 20 | 100% | 100% | 15% | ▲▲ | 100% | 100% | 102% | 100% | 102% |
| 20250203 | 7,000 | 7,030 | 7,000 | 7,000 | 800 | -20 | 100% | 100% | 400% | ▼ | 100% | 100% | 102% | 100% | 101% |
| 20250204 | 7,020 | 7,020 | 7,000 | 7,010 | 400 | 10 | 100% | 100% | 50% | ▲ | 100% | 100% | 102% | 100% | 101% |
| 20250205 | 7,010 | 7,020 | 7,000 | 7,000 | 1,100 | -10 | 100% | 100% | 275% | ▼ | 100% | 100% | 102% | 100% | 101% |
| 20250206 | 7,020 | 7,030 | 7,000 | 7,010 | 500 | 10 | 100% | 100% | 45% | ▲ | 100% | 100% | 103% | 100% | 101% |
| 20250207 | 7,010 | 7,010 | 7,010 | 7,010 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 102% | 100% | 101% |
| 20250210 | 7,030 | 7,030 | 7,010 | 7,010 | 1,900 | 0 | 100% | 100% | 950% | -- | 100% | 101% | 102% | 100% | 101% |
| 20250212 | 7,030 | 7,040 | 7,030 | 7,040 | 1,100 | 30 | 100% | 100% | 58% | ▲ | 100% | 100% | 102% | 100% | 102% |
| 20250213 | 7,060 | 7,070 | 7,030 | 7,030 | 1,100 | -10 | 100% | 100% | 100% | ▼ | 100% | 100% | 103% | 100% | 101% |
| 20250214 | 7,040 | 7,070 | 7,040 | 7,040 | 900 | 10 | 100% | 100% | 82% | ▲ | 100% | 100% | 103% | 100% | 102% |
| 20250217 | 7,040 | 7,060 | 7,040 | 7,060 | 800 | 20 | 100% | 100% | 89% | ▲▲ | 100% | 100% | 103% | 100% | 102% |
| 20250218 | 7,070 | 7,070 | 7,050 | 7,070 | 1,100 | 10 | 100% | 100% | 138% | ▲▲▲ | 100% | 100% | 104% | 100% | 102% |
| 20250219 | 7,070 | 7,070 | 7,060 | 7,060 | 400 | -10 | 100% | 100% | 36% | ▼ | 100% | 101% | 104% | 100% | 102% |
| 20250220 | 7,070 | 7,070 | 7,060 | 7,060 | 700 | 0 | 100% | 100% | 175% | -- | 100% | 101% | 104% | 100% | 102% |
| 20250225 | 7,080 | 7,080 | 7,050 | 7,070 | 1,500 | 10 | 100% | 100% | 214% | ▲ | 100% | 101% | 104% | 100% | 102% |
| 20250226 | 7,070 | 7,080 | 7,050 | 7,050 | 1,400 | -20 | 100% | 100% | 93% | ▼ | 101% | 102% | 104% | 100% | 101% |
| 20250227 | 7,060 | 7,100 | 7,060 | 7,100 | 1,900 | 50 | 101% | 101% | 136% | ▲ | 101% | 102% | 104% | 100% | 102% |
| 20250228 | 7,070 | 7,130 | 7,070 | 7,130 | 1,400 | 30 | 100% | 101% | 74% | ▲▲ | 100% | 101% | 103% | 100% | 102% |
| 20250303 | 7,120 | 7,150 | 7,120 | 7,150 | 1,400 | 20 | 100% | 100% | 100% | ▲▲▲ | 100% | 100% | 103% | 100% | 102% |
| 20250304 | 7,160 | 7,170 | 7,120 | 7,150 | 2,100 | 0 | 100% | 100% | 150% | -- | 101% | 101% | 104% | 100% | 102% |
| 20250305 | 7,100 | 7,170 | 7,100 | 7,170 | 800 | 20 | 100% | 101% | 38% | ▲ | 100% | 100% | 103% | 100% | 102% |
| 20250306 | 7,170 | 7,180 | 7,160 | 7,180 | 1,000 | 10 | 100% | 100% | 125% | ▲▲ | 100% | 100% | 103% | 100% | 103% |
| 20250307 | 7,170 | 7,180 | 7,160 | 7,180 | 700 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 102% | 100% | 103% |
| 20250310 | 7,190 | 7,190 | 7,180 | 7,190 | 1,700 | 10 | 100% | 100% | 243% | ▲ | 100% | 100% | 102% | 100% | 103% |
| 20250311 | 7,190 | 7,200 | 7,180 | 7,190 | 1,800 | 0 | 100% | 100% | 106% | -- | 100% | 101% | 102% | 100% | 103% |
| 20250312 | 7,190 | 7,190 | 7,180 | 7,190 | 1,300 | 0 | 100% | 100% | 72% | -- | 100% | 102% | 98% | 100% | 103% |
| 20250313 | 7,180 | 7,200 | 7,180 | 7,190 | 2,500 | 0 | 100% | 100% | 192% | -- | 100% | 102% | 98% | 100% | 102% |
| 20250314 | 7,190 | 7,210 | 7,190 | 7,210 | 2,400 | 20 | 100% | 100% | 96% | ▲ | 100% | 102% | 98% | 100% | 103% |
| 20250317 | 7,210 | 7,220 | 7,200 | 7,220 | 2,300 | 10 | 100% | 100% | 96% | ▲▲ | 100% | 102% | 97% | 100% | 103% |
| 20250318 | 7,230 | 7,240 | 7,220 | 7,230 | 2,500 | 10 | 100% | 100% | 109% | ▲▲▲ | 101% | 101% | 97% | 100% | 103% |
| 20250319 | 7,250 | 7,300 | 7,250 | 7,300 | 7,900 | 70 | 101% | 101% | 316% | ▲▲▲▲ | 101% | 101% | 96% | 100% | 104% |
| 20250321 | 7,300 | 7,350 | 7,300 | 7,340 | 5,100 | 40 | 101% | 101% | 65% | ▲▲▲▲▲ | 100% | 100% | 95% | 100% | 104% |
| 20250324 | 7,350 | 7,350 | 7,320 | 7,350 | 3,300 | 10 | 100% | 100% | 65% | ▲▲▲▲▲▲ | 100% | 96% | 95% | 100% | 104% |
| 20250325 | 7,350 | 7,350 | 7,330 | 7,340 | 4,300 | -10 | 100% | 100% | 130% | ▼ | 100% | 96% | 95% | 100% | 104% |
| 20250326 | 7,340 | 7,350 | 7,330 | 7,350 | 5,800 | 10 | 100% | 100% | 135% | ▲ | 100% | 96% | 95% | 100% | 104% |
| 20250327 | 7,330 | 7,380 | 7,330 | 7,350 | 7,500 | 0 | 100% | 100% | 129% | -- | 101% | 100% | 100% | 100% | 104% |
| 20250328 | 7,000 | 7,090 | 7,000 | 7,050 | 10,900 | -300 | 96% | 101% | 145% | ▼ | 100% | 99% | 99% | 96% | 100% |
| 20250331 | 7,040 | 7,040 | 7,000 | 7,020 | 4,100 | -30 | 100% | 100% | 38% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20250401 | 7,020 | 7,050 | 7,020 | 7,040 | 1,000 | 20 | 100% | 100% | 24% | ▲ | 100% | 99% | 99% | 96% | 100% |
| 20250402 | 7,040 | 7,050 | 7,010 | 7,010 | 1,400 | -30 | 100% | 100% | 140% | ▼ | 100% | 99% | 100% | 95% | 100% |
| 20250403 | 7,000 | 7,000 | 6,950 | 6,980 | 5,200 | -30 | 100% | 100% | 371% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20250404 | 6,970 | 7,010 | 6,950 | 6,980 | 2,500 | 0 | 100% | 100% | 48% | -- | 101% | 101% | 0% | 95% | 100% |
| 20250408 | 6,930 | 7,010 | 6,900 | 7,000 | 4,000 | 20 | 100% | 101% | 160% | ▲ | 100% | 100% | 0% | 95% | 100% |
| 20250409 | 6,960 | 6,990 | 6,940 | 6,940 | 2,200 | -60 | 99% | 100% | 55% | ▼ | 99% | 100% | 0% | 94% | 100% |
| 20250410 | 7,000 | 7,040 | 6,960 | 6,960 | 2,600 | 20 | 100% | 99% | 118% | ▲ | 101% | 101% | 0% | 95% | 100% |
| 20250411 | 6,920 | 7,000 | 6,920 | 6,970 | 1,100 | 10 | 100% | 101% | 42% | ▲▲ | 99% | 99% | 0% | 95% | 100% |
| 20250414 | 7,040 | 7,040 | 6,950 | 6,950 | 2,400 | -20 | 100% | 99% | 218% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20250415 | 6,980 | 7,050 | 6,980 | 6,990 | 1,600 | 40 | 101% | 100% | 67% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20250416 | 7,010 | 7,040 | 7,000 | 7,000 | 700 | 10 | 100% | 100% | 44% | ▲▲ | 100% | 0% | 0% | 95% | 101% |
| 20250417 | 7,000 | 7,000 | 6,990 | 6,990 | 800 | -10 | 100% | 100% | 114% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20250418 | 7,000 | 7,000 | 6,980 | 7,000 | 1,100 | 10 | 100% | 100% | 138% | ▲ | % | % | % | 95% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 3,600 | 0 | 2,100 | 0 | 1,500 |
| 2025-04-04 | 0 | 3,200 | 0 | 1,700 | 0 | 1,500 |
| 2025-03-28 | 0 | 2,400 | 0 | 1,800 | 0 | 600 |
| 2025-03-21 | 0 | 3,900 | 0 | 1,800 | 0 | 2,100 |
| 2025-03-14 | 0 | 4,400 | 0 | 1,500 | 0 | 2,900 |
| 2025-03-07 | 0 | 4,500 | 0 | 1,500 | 0 | 3,000 |
| 2025-02-28 | 0 | 4,700 | 0 | 1,500 | 0 | 3,200 |
| 2025-02-21 | 0 | 5,900 | 0 | 1,500 | 0 | 4,400 |
| 2025-02-14 | 0 | 6,300 | 0 | 1,500 | 0 | 4,800 |
| 2025-02-07 | 0 | 6,100 | 0 | 1,600 | 0 | 4,500 |
| 2025-01-31 | 0 | 6,600 | 0 | 1,900 | 0 | 4,700 |
| 2025-01-24 | 0 | 6,500 | 0 | 1,800 | 0 | 4,700 |
| 2025-01-17 | 0 | 6,100 | 0 | 1,900 | 0 | 4,200 |
| 2025-01-10 | 0 | 5,900 | 0 | 2,200 | 0 | 3,700 |
| 2024-12-27 | 0 | 5,700 | 0 | 2,400 | 0 | 3,300 |
| 2024-12-20 | 0 | 4,900 | 0 | 2,100 | 0 | 2,800 |
| 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 |
|---|---|---|---|
| 20250318 | 16:00 | 安楽亭 | 株式分割に関するお知らせ |
| 20250318 | 16:00 | 安楽亭 | 株主優待制度の変更に関するお知らせ |
| 20250318 | 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 |
| 20250318 | 17:40 | 安楽亭 | （訂正）「株式分割に関するお知らせ」の一部訂正について |
| 20250213 | 16:00 | 安楽亭 | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-04-19 17:20:04 |
| 7562 | 2 | ＩＲ2025年03月18日株主優待制度の変更に関するお知らせ | 2025-03-18 23:30:51 |
| 7562 | 2 | 安楽亭｜IR情報 | 2024-06-19 15:54:06 |
| 7562 | 3 | ＩＲ2025年03月18日株式分割に関するお知らせ | 2025-03-18 23:30:52 |
| 7562 | 3 | ＩＲ2025年03月18日連結子会社からの配当金受領に関するお知らせ | 2025-03-18 23:30:50 |
| 7562 | 3 | ＩＲ2025年03月18日（訂正）「株式分割に関するお知らせ」の一部訂正について | 2025-03-18 23:30:49 |
| 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 |