[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:794億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 3,150 | 3,225 | 3,100 | 3,190 | 96,600 | 13,100 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 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% |
| 20260210 | 3,120 | 3,165 | 3,085 | 3,150 | 83,500 | -77,400 | 100% | ▲▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 18% |
| 20260213 | 3,190 | 3,195 | 3,085 | 3,125 | 69,000 | -27,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 17% |
| 20260216 | 3,180 | 3,185 | 3,140 | 3,140 | 60,100 | -8,900 | 100% | ▲ | 8282 | 0 | 0 | 98% | 14% |
| 20260217 | 3,140 | 3,170 | 3,120 | 3,145 | 74,400 | 14,300 | 100% | ▲▲ | 7771 | 51 | 0 | 99% | 14% |
| 20260205 | 2,830 | 2,990 | 2,723 | 2,974 | 293,800 | 224,200 | 106% | ▲▲▲ | 1711 | 10 | 1 | 100% | 13% |
| 20260218 | 3,140 | 3,140 | 3,075 | 3,085 | 45,900 | -28,500 | 98% | ▼ | 8858 | 51 | 0 | 97% | 12% |
| 20260224 | 3,075 | 3,110 | 3,035 | 3,100 | 58,300 | 18,700 | 102% | ▲ | 1111 | 0 | 0 | 97% | 12% |
| 20260225 | 3,065 | 3,115 | 3,050 | 3,085 | 64,800 | 6,500 | 100% | ▼ | 1177 | 0 | 0 | 97% | 12% |
| 20260227 | 3,080 | 3,080 | 3,020 | 3,055 | 58,600 | 1,400 | 101% | ▲ | 7771 | 0 | 0 | 96% | 11% |
| 20260219 | 3,060 | 3,080 | 3,030 | 3,075 | 46,800 | 900 | 100% | ▼▼ | 7777 | 51 | 0 | 96% | 11% |
| 20260220 | 3,030 | 3,070 | 2,999 | 3,045 | 39,600 | -7,200 | 99% | ▼▼▼ | 8888 | 51 | 0 | 95% | 10% |
| 20260226 | 3,085 | 3,110 | 3,025 | 3,025 | 57,200 | -7,600 | 98% | ▼▼ | 8828 | 0 | 0 | 95% | 10% |
| 20260302 | 3,000 | 3,020 | 2,975 | 2,992 | 104,200 | 45,600 | 98% | ▼ | 7777 | 0 | 0 | 94% | 8% |
| 20260203 | 2,780 | 2,827 | 2,776 | 2,812 | 60,100 | -24,300 | 102% | ▲ | 8282 | 0 | 3 | 98% | 8% |
| 20260204 | 2,810 | 2,829 | 2,801 | 2,813 | 69,600 | 9,500 | 100% | ▲▲ | 1111 | 40 | 2 | 98% | 7% |
| 20260305 | 2,853 | 2,890 | 2,844 | 2,871 | 76,400 | -69,100 | 104% | ▲ | 2222 | 0 | 0 | 90% | 4% |
| 20260306 | 2,830 | 2,872 | 2,806 | 2,871 | 60,900 | -15,500 | 100% | -- | 8885 | 0 | 0 | 90% | 4% |
| 20260303 | 2,992 | 3,015 | 2,846 | 2,855 | 158,400 | 54,200 | 95% | ▼▼ | 7777 | 0 | 0 | 89% | 3% |
| 20260304 | 2,799 | 2,800 | 2,712 | 2,753 | 145,500 | -12,900 | 96% | ▼▼▼ | 8888 | 24 | 0 | 86% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 406,800 | 5,900 | 292,200 | 1,200 | 114,600 | 4,700 |
| 2026-02-13 | 405,200 | 3,700 | 295,200 | 1,400 | 110,000 | 2,300 |
| 2026-02-20 | 389,400 | 5,700 | 294,100 | 3,200 | 95,300 | 2,500 |
| 2026-02-27 | 389,400 | 10,100 | 294,200 | 7,700 | 95,200 | 2,400 |