[7678]あさくま:【ステーキ】中部中心に展開多角化にも意欲的
Yahoo! 【スタンダード/小売業】 売上高:83500 当期純利益:5670 総資産:43550 時価:225億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 4,255 | 4,270 | 4,250 | 4,250 | 4,800 | 500 | 100% | ▲ | 1141 | 0 | 0 | 97% | 1% |
| 20250813 | 4,255 | 4,295 | 4,255 | 4,285 | 8,800 | 4,000 | 101% | ▲▲ | 1141 | 0 | 0 | 98% | 2% |
| 20250814 | 4,285 | 4,285 | 4,260 | 4,265 | 4,200 | -4,600 | 100% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20250815 | 4,265 | 4,265 | 4,235 | 4,235 | 6,500 | 2,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250818 | 4,235 | 4,260 | 4,230 | 4,235 | 5,800 | -700 | 100% | -- | 8885 | 0 | 0 | 97% | 1% |
| 20250819 | 4,255 | 4,265 | 4,245 | 4,255 | 3,300 | -2,500 | 100% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250820 | 4,250 | 4,275 | 4,245 | 4,250 | 5,200 | 1,900 | 100% | ▼ | 1477 | 0 | 0 | 97% | 1% |
| 20250821 | 4,260 | 4,265 | 4,245 | 4,245 | 4,600 | -600 | 100% | ▼▼ | 8528 | 0 | 0 | 97% | 1% |
| 20250822 | 4,260 | 4,275 | 4,250 | 4,255 | 3,300 | -1,300 | 100% | ▲ | 2252 | 0 | 0 | 99% | 2% |
| 20250825 | 4,270 | 4,280 | 4,245 | 4,245 | 3,600 | 300 | 100% | ▼ | 1717 | 0 | 0 | 98% | 1% |
| 20250826 | 4,250 | 4,250 | 4,230 | 4,230 | 2,900 | -700 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250827 | 4,230 | 4,240 | 4,190 | 4,230 | 7,600 | 4,700 | 100% | -- | 7774 | 0 | 0 | 98% | 1% |
| 20250828 | 4,230 | 4,235 | 4,215 | 4,215 | 2,700 | -4,900 | 100% | ▼ | 8258 | 0 | 0 | 98% | 0% |
| 20250829 | 4,210 | 4,210 | 4,185 | 4,205 | 4,900 | 2,200 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250901 | 4,200 | 4,235 | 4,200 | 4,235 | 2,900 | -2,000 | 101% | ▲ | 2282 | 0 | 0 | 99% | 1% |
| 20250902 | 4,230 | 4,240 | 4,230 | 4,235 | 1,400 | -1,500 | 100% | -- | 2225 | 0 | 0 | 99% | 1% |
| 20250903 | 4,240 | 4,255 | 4,230 | 4,255 | 2,700 | 1,300 | 100% | ▲ | 1411 | 0 | 0 | 99% | 1% |
| 20250904 | 4,260 | 4,290 | 4,250 | 4,290 | 5,900 | 3,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250905 | 4,285 | 4,290 | 4,270 | 4,290 | 2,000 | -3,900 | 100% | -- | 5225 | 0 | 0 | 100% | 2% |
| 20250908 | 4,290 | 4,300 | 4,280 | 4,295 | 3,900 | 1,900 | 100% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250909 | 4,310 | 4,330 | 4,285 | 4,315 | 11,600 | 7,700 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250910 | 4,315 | 4,345 | 4,290 | 4,315 | 18,000 | 6,400 | 100% | -- | 1114 | 0 | 0 | 100% | 3% |
| 20250911 | 4,240 | 4,290 | 4,180 | 4,190 | 24,400 | 6,400 | 97% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250912 | 4,195 | 4,220 | 4,185 | 4,185 | 4,800 | -19,600 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 0% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 8,700 | 27,500 | 1,200 | 0 | 7,500 | 27,500 |
| 2025-08-29 | 10,500 | 31,200 | 900 | 0 | 9,600 | 31,200 |
| 2025-08-22 | 7,800 | 33,800 | 900 | 0 | 6,900 | 33,800 |
| 2025-08-15 | 9,200 | 36,400 | 900 | 0 | 8,300 | 36,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-05 14:44 | S100WFLY | 有限会社あさしお | 変更報告書 |
| 2025-02-05 10:44 | S100V6KA | 有限会社あさしお | 変更報告書 |
| 2025-02-04 14:15 | S100V6J9 | 有限会社あさしお | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-08-05 09:26 | S100U56T | 有限会社あさしお | 変更報告書 |
| 2024-02-07 09:31 | S100SQOE | 近藤 裕貴 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-06 11:11 | S100SQQI | 株式会社テンポスホールディングス | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-06 10:53 | S100SQNO | 有限会社あさしお | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-05 10:26 | S100SQ73 | 株式会社テンポスホールディングス | 変更報告書 |
| 2024-02-05 09:21 | S100SQ5Z | 有限会社あさしお | 変更報告書 |
| 2024-02-01 15:27 | S100SP7F | 近藤 裕貴 | 変更報告書（短期大量譲渡） |