[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/26卸売業】 売上高:7127170 当期純利益:84560 総資産:4076410 時価:709億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 2,946 | 2,946 | 2,835 | 2,840 | 66,600 | -14,700 | 97% | ▼▼ | 8828 | 0 | 0 | 96% | 4% |
| 20251001 | 2,810 | 2,810 | 2,688 | 2,701 | 110,400 | 43,800 | 95% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251002 | 2,723 | 2,723 | 2,635 | 2,635 | 64,100 | -46,300 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20251003 | 2,650 | 2,666 | 2,630 | 2,654 | 54,800 | -9,300 | 101% | ▲ | 8882 | 0 | 2 | 90% | 1% |
| 20251006 | 2,704 | 2,796 | 2,668 | 2,794 | 126,100 | 71,300 | 105% | ▲▲ | 1111 | 40 | 0 | 94% | 6% |
| 20251007 | 2,775 | 2,813 | 2,720 | 2,737 | 73,800 | -52,300 | 98% | ▼ | 2228 | 0 | 0 | 92% | 4% |
| 20251008 | 2,725 | 2,746 | 2,662 | 2,662 | 63,300 | -10,500 | 97% | ▼▼ | 8888 | 0 | 0 | 90% | 1% |
| 20251009 | 2,662 | 2,686 | 2,612 | 2,623 | 87,000 | 23,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20251010 | 2,600 | 2,601 | 2,540 | 2,556 | 86,200 | -800 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 86% | 0% |
| 20251014 | 2,555 | 2,559 | 2,515 | 2,542 | 96,700 | 10,500 | 99% | ▼▼▼▼▼ | 7777 | 24 | 8 | 86% | 0% |
| 20251015 | 2,558 | 2,569 | 2,523 | 2,568 | 81,900 | -14,800 | 101% | ▲ | 2222 | 0 | 7 | 87% | 1% |
| 20251016 | 2,570 | 2,649 | 2,567 | 2,635 | 84,500 | 2,600 | 103% | ▲▲ | 1111 | 40 | 8 | 89% | 4% |
| 20251017 | 2,612 | 2,635 | 2,590 | 2,618 | 47,900 | -36,600 | 99% | ▼ | 8228 | 0 | 0 | 88% | 3% |
| 20251020 | 2,633 | 2,648 | 2,620 | 2,620 | 46,100 | -1,800 | 100% | ▲ | 2222 | 51 | 0 | 88% | 3% |
| 20251021 | 2,619 | 2,677 | 2,604 | 2,661 | 71,400 | 25,300 | 102% | ▲▲ | 1771 | 0 | 0 | 90% | 5% |
| 20251022 | 2,673 | 2,693 | 2,667 | 2,681 | 53,700 | -17,700 | 101% | ▲▲▲ | 2222 | 51 | 0 | 91% | 5% |
| 20251023 | 2,681 | 2,700 | 2,674 | 2,688 | 37,400 | -16,300 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 91% | 6% |
| 20251024 | 2,686 | 2,686 | 2,642 | 2,642 | 51,000 | 13,600 | 98% | ▼ | 7717 | 0 | 0 | 89% | 4% |
| 20251027 | 2,651 | 2,709 | 2,651 | 2,704 | 54,500 | 3,500 | 102% | ▲ | 1171 | 0 | 0 | 93% | 6% |
| 20251028 | 2,692 | 2,692 | 2,610 | 2,610 | 58,400 | 3,900 | 97% | ▼ | 7717 | 0 | 0 | 92% | 3% |
| 20251029 | 2,619 | 2,619 | 2,530 | 2,530 | 79,200 | 20,800 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251030 | 2,525 | 2,548 | 2,515 | 2,541 | 200,200 | 121,000 | 100% | ▲ | 7771 | 0 | 0 | 91% | 0% |
| 20251031 | 2,548 | 2,575 | 2,546 | 2,562 | 55,900 | -144,300 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7130 | モルガン・スタンレーMUFG証券株式会社 | 33,251 | 0% | ▼ | -111,500 |
| 2025-10-29 | 7130 | モルガン・スタンレーMUFG証券株式会社 | 144,751 | 1% | ▲ | |
| 2025-10-24 | 7130 | GOLDMAN SACHS INTERNATIONAL | 163,073 | 1% | ▼ | -5,308 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 458,800 | 3,100 | 322,300 | 1,000 | 136,500 | 2,100 |
| 2025-10-17 | 451,500 | 2,700 | 324,100 | 700 | 127,400 | 2,000 |
| 2025-10-10 | 441,800 | 4,000 | 317,500 | 1,000 | 124,300 | 3,000 |
| 2025-10-03 | 444,000 | 3,800 | 321,400 | 700 | 122,600 | 3,100 |