[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:800億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 2,603 | 2,659 | 2,602 | 2,658 | 83,200 | -19,700 | 103% | ▲ | 8282 | 0 | 12 | 98% | 5% |
| 20250819 | 2,649 | 2,704 | 2,649 | 2,703 | 74,900 | -8,300 | 102% | ▲▲ | 2222 | 51 | 11 | 99% | 7% |
| 20250821 | 2,725 | 2,729 | 2,699 | 2,706 | 37,300 | -27,300 | 100% | ▼ | 8228 | 51 | 18 | 99% | 6% |
| 20250822 | 2,700 | 2,716 | 2,687 | 2,704 | 26,900 | -10,400 | 100% | ▼▼ | 8888 | 0 | 12 | 99% | 6% |
| 20250825 | 2,705 | 2,706 | 2,682 | 2,684 | 40,600 | 13,700 | 99% | ▼▼▼ | 7717 | 51 | 13 | 99% | 4% |
| 20250826 | 2,695 | 2,728 | 2,681 | 2,688 | 73,700 | 33,100 | 100% | ▲ | 1771 | 0 | 10 | 99% | 5% |
| 20250917 | 2,875 | 2,879 | 2,829 | 2,867 | 52,100 | -16,600 | 99% | ▼ | 8528 | 0 | 0 | 99% | 7% |
| 20250829 | 2,721 | 2,721 | 2,697 | 2,700 | 34,700 | -18,700 | 99% | ▼ | 8288 | 0 | 12 | 99% | 4% |
| 20250912 | 2,837 | 2,843 | 2,812 | 2,828 | 51,300 | 1,900 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 6% |
| 20250903 | 2,825 | 2,830 | 2,746 | 2,759 | 78,600 | -39,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20250918 | 2,916 | 2,929 | 2,857 | 2,891 | 92,000 | 39,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250916 | 2,843 | 2,890 | 2,829 | 2,883 | 68,700 | 17,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250911 | 2,866 | 2,890 | 2,823 | 2,837 | 49,400 | 12,700 | 100% | ▼ | 1117 | 51 | 0 | 100% | 10% |
| 20250910 | 2,849 | 2,860 | 2,813 | 2,847 | 36,700 | -27,500 | 100% | ▲ | 8882 | 51 | 0 | 100% | 10% |
| 20250909 | 2,859 | 2,883 | 2,823 | 2,833 | 64,200 | 5,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 10% |
| 20250908 | 2,824 | 2,865 | 2,818 | 2,839 | 58,800 | -400 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 10% |
| 20250905 | 2,828 | 2,835 | 2,785 | 2,824 | 59,200 | -7,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250904 | 2,787 | 2,806 | 2,728 | 2,797 | 67,100 | -11,500 | 101% | ▲ | 8882 | 0 | 0 | 100% | 8% |
| 20250902 | 2,727 | 2,813 | 2,724 | 2,800 | 117,600 | 36,300 | 103% | ▲▲ | 1111 | 40 | 10 | 100% | 8% |
| 20250901 | 2,695 | 2,762 | 2,695 | 2,719 | 81,300 | 46,600 | 101% | ▲ | 1771 | 0 | 6 | 100% | 5% |
| 20250828 | 2,724 | 2,733 | 2,695 | 2,720 | 53,400 | -12,600 | 100% | ▲▲▲ | 2222 | 0 | 13 | 100% | 5% |
| 20250827 | 2,671 | 2,729 | 2,656 | 2,719 | 66,000 | -7,700 | 101% | ▲▲ | 2882 | 0 | 8 | 100% | 5% |
| 20250820 | 2,707 | 2,734 | 2,687 | 2,718 | 64,600 | -10,300 | 101% | ▲▲▲ | 2222 | 0 | 16 | 100% | 7% |
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 |
| 2025-08-29 | 445,700 | 126,300 | 325,400 | 1,400 | 120,300 | 124,900 |
| 2025-09-05 | 432,300 | 130,100 | 319,000 | 4,600 | 113,300 | 125,500 |
| 2025-09-12 | 427,700 | 134,800 | 319,100 | 9,600 | 108,600 | 125,200 |