[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:883億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260202 | 2,818 | 2,843 | 2,762 | 2,762 | 84,400 | 18,100 | 99% | ▼ | 1117 | 0 | 4 | 96% | 8% |
| 20260129 | 2,783 | 2,783 | 2,706 | 2,761 | 71,100 | -34,800 | 99% | ▼▼▼ | 8888 | 24 | 6 | 96% | 9% |
| 20260128 | 2,816 | 2,816 | 2,754 | 2,783 | 105,900 | 36,300 | 97% | ▼▼ | 7777 | 0 | 7 | 97% | 10% |
| 20260130 | 2,770 | 2,795 | 2,753 | 2,793 | 66,300 | -4,800 | 101% | ▲ | 2282 | 0 | 5 | 97% | 10% |
| 20260204 | 2,810 | 2,829 | 2,801 | 2,813 | 69,600 | 9,500 | 100% | ▲▲ | 1111 | 40 | 2 | 98% | 7% |
| 20260203 | 2,780 | 2,827 | 2,776 | 2,812 | 60,100 | -24,300 | 102% | ▲ | 8282 | 0 | 3 | 98% | 8% |
| 20260113 | 2,672 | 2,674 | 2,599 | 2,633 | 66,200 | 20,200 | 99% | ▼ | 1717 | 0 | 8 | 99% | 11% |
| 20260121 | 2,750 | 2,775 | 2,738 | 2,763 | 60,900 | -15,400 | 99% | ▼ | 8888 | 0 | 12 | 99% | 12% |
| 20260127 | 2,861 | 2,875 | 2,827 | 2,860 | 69,600 | -56,100 | 99% | ▼ | 8228 | 0 | 9 | 99% | 13% |
| 20260212 | 3,150 | 3,225 | 3,100 | 3,190 | 96,600 | 13,100 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20260210 | 3,120 | 3,165 | 3,085 | 3,150 | 83,500 | -77,400 | 100% | ▲▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 18% |
| 20260209 | 3,140 | 3,170 | 3,075 | 3,145 | 160,900 | -49,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20260206 | 2,999 | 3,125 | 2,975 | 3,115 | 210,800 | -83,000 | 105% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 18% |
| 20260205 | 2,830 | 2,990 | 2,723 | 2,974 | 293,800 | 224,200 | 106% | ▲▲▲ | 1711 | 10 | 1 | 100% | 13% |
| 20260126 | 2,825 | 2,905 | 2,819 | 2,878 | 125,700 | 71,100 | 102% | ▲▲▲ | 1111 | 41 | 9 | 100% | 14% |
| 20260123 | 2,812 | 2,868 | 2,812 | 2,825 | 54,600 | -15,500 | 101% | ▲▲ | 2222 | 0 | 10 | 100% | 12% |
| 20260122 | 2,779 | 2,831 | 2,755 | 2,810 | 70,100 | 9,200 | 102% | ▲ | 1111 | 0 | 11 | 100% | 13% |
| 20260120 | 2,795 | 2,799 | 2,769 | 2,796 | 76,300 | -47,000 | 100% | ▲▲▲ | 2222 | 0 | 13 | 100% | 13% |
| 20260119 | 2,699 | 2,795 | 2,691 | 2,784 | 123,300 | 73,200 | 104% | ▲▲ | 1111 | 40 | 6 | 100% | 15% |
| 20260116 | 2,651 | 2,679 | 2,630 | 2,677 | 50,100 | 10,800 | 100% | ▲ | 7771 | 0 | 2 | 100% | 11% |
| 20260115 | 2,666 | 2,680 | 2,660 | 2,667 | 39,300 | -26,200 | 100% | -- | 2225 | 0 | 6 | 100% | 10% |
| 20260114 | 2,633 | 2,671 | 2,630 | 2,667 | 65,500 | -700 | 101% | ▲ | 8282 | 0 | 4 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 437,700 | 3,300 | 294,700 | 800 | 143,000 | 2,500 |
| 2026-01-23 | 424,400 | 3,200 | 290,600 | 900 | 133,800 | 2,300 |
| 2026-01-30 | 419,800 | 4,400 | 290,700 | 1,100 | 129,100 | 3,300 |
| 2026-02-06 | 406,800 | 5,900 | 292,200 | 1,200 | 114,600 | 4,700 |