[7130]ヤマエＧＨＤ:【食品卸】九州地盤の食品卸大手、日本ピザハット
Yahoo! 【プライム/卸売業】 売上高:7127170 当期純利益:84560 総資産:4076410 時価:753億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,559 | 2,605 | 2,550 | 2,593 | 63,900 | 26,500 | 101% | ▲▲▲▲ | 1171 | 0 | 8 | 100% | 10% |
| 20250729 | 2,593 | 2,593 | 2,541 | 2,572 | 40,500 | -23,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20250730 | 2,561 | 2,585 | 2,551 | 2,579 | 44,200 | 3,700 | 100% | ▲ | 7171 | 0 | 6 | 99% | 7% |
| 20250731 | 2,599 | 2,620 | 2,578 | 2,604 | 44,200 | 0 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250801 | 2,600 | 2,640 | 2,597 | 2,618 | 58,600 | 14,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250804 | 2,570 | 2,626 | 2,569 | 2,617 | 39,200 | -19,400 | 100% | ▼ | 8888 | 0 | 3 | 100% | 4% |
| 20250805 | 2,639 | 2,639 | 2,604 | 2,604 | 41,900 | 2,700 | 100% | ▼▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250806 | 2,644 | 2,807 | 2,604 | 2,720 | 241,300 | 199,400 | 104% | ▲ | 1411 | 10 | 0 | 100% | 8% |
| 20250807 | 2,721 | 2,769 | 2,678 | 2,714 | 141,100 | -100,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20250808 | 2,719 | 2,719 | 2,677 | 2,689 | 89,300 | -51,800 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250812 | 2,700 | 2,730 | 2,662 | 2,706 | 113,900 | 24,600 | 101% | ▲ | 1771 | 0 | 0 | 99% | 7% |
| 20250813 | 2,708 | 2,710 | 2,665 | 2,675 | 76,000 | -37,900 | 99% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20250814 | 2,662 | 2,691 | 2,653 | 2,676 | 64,100 | -11,900 | 100% | ▲ | 8882 | 0 | 0 | 98% | 6% |
| 20250815 | 2,679 | 2,679 | 2,582 | 2,587 | 102,900 | 38,800 | 97% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20250818 | 2,603 | 2,659 | 2,602 | 2,658 | 83,200 | -19,700 | 103% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20250819 | 2,649 | 2,704 | 2,649 | 2,703 | 74,900 | -8,300 | 102% | ▲▲ | 2222 | 51 | 0 | 99% | 7% |
| 20250820 | 2,707 | 2,734 | 2,687 | 2,718 | 64,600 | -10,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250821 | 2,725 | 2,729 | 2,699 | 2,706 | 37,300 | -27,300 | 100% | ▼ | 8228 | 51 | 0 | 99% | 6% |
| 20250822 | 2,700 | 2,716 | 2,687 | 2,704 | 26,900 | -10,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250825 | 2,705 | 2,706 | 2,682 | 2,684 | 40,600 | 13,700 | 99% | ▼▼▼ | 7717 | 51 | 0 | 99% | 4% |
| 20250826 | 2,695 | 2,728 | 2,681 | 2,688 | 73,700 | 33,100 | 100% | ▲ | 1771 | 0 | 0 | 99% | 5% |
| 20250827 | 2,671 | 2,729 | 2,656 | 2,719 | 66,000 | -7,700 | 101% | ▲▲ | 2882 | 0 | 0 | 100% | 5% |
| 20250828 | 2,724 | 2,733 | 2,695 | 2,720 | 53,400 | -12,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 437,600 | 126,200 | 328,100 | 900 | 109,500 | 125,300 |
| 2025-08-15 | 451,900 | 124,200 | 335,200 | 700 | 116,700 | 123,500 |
| 2025-08-08 | 435,200 | 125,000 | 333,900 | 700 | 101,300 | 124,300 |
| 2025-08-01 | 404,300 | 126,700 | 330,600 | 700 | 73,700 | 126,000 |