[7561]ハークスレイ:【持ち帰り弁当】全国でほっかほっか亭
Yahoo! 【スタンダード/小売業】 売上高:451750 当期純利益:12040 総資産:734270 時価:121億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 634 | 645 | 632 | 643 | 16,300 | -45,400 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 5% |
| 20250828 | 634 | 640 | 634 | 640 | 6,700 | -43,800 | 101% | ▲ | 2582 | 0 | 0 | 100% | 2% |
| 20250826 | 642 | 642 | 637 | 637 | 8,600 | -19,700 | 99% | ▼ | 8528 | 0 | 0 | 99% | 2% |
| 20250814 | 637 | 637 | 631 | 632 | 14,100 | -19,700 | 100% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250729 | 633 | 633 | 625 | 626 | 12,400 | -13,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20250819 | 631 | 637 | 630 | 632 | 21,100 | -13,400 | 100% | ▼ | 2888 | 0 | 0 | 98% | 2% |
| 20250821 | 633 | 635 | 629 | 631 | 17,600 | -11,000 | 100% | ▲ | 2852 | 0 | 0 | 98% | 1% |
| 20250805 | 633 | 633 | 629 | 631 | 9,900 | -7,700 | 100% | ▲ | 5222 | 0 | 0 | 100% | 3% |
| 20250812 | 637 | 643 | 635 | 635 | 22,000 | -6,100 | 100% | -- | 8585 | 0 | 0 | 99% | 4% |
| 20250730 | 629 | 629 | 626 | 626 | 6,600 | -5,800 | 100% | -- | 8285 | 0 | 0 | 99% | 3% |
| 20250801 | 630 | 634 | 627 | 633 | 10,900 | -5,000 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 4% |
| 20250825 | 639 | 646 | 637 | 641 | 28,300 | 2,800 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250815 | 636 | 637 | 630 | 632 | 19,200 | 5,100 | 100% | -- | 4774 | 0 | 0 | 98% | 3% |
| 20250804 | 627 | 633 | 625 | 628 | 17,600 | 6,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250820 | 633 | 634 | 630 | 630 | 28,600 | 7,500 | 100% | ▼▼ | 7417 | 0 | 0 | 98% | 1% |
| 20250822 | 632 | 639 | 631 | 637 | 25,500 | 7,900 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 2% |
| 20250731 | 627 | 634 | 626 | 631 | 15,900 | 9,300 | 101% | ▲ | 1471 | 0 | 0 | 100% | 4% |
| 20250728 | 626 | 632 | 622 | 632 | 26,000 | 10,000 | 101% | ▲▲ | 1471 | 0 | 0 | 100% | 4% |
| 20250813 | 639 | 639 | 633 | 635 | 33,800 | 11,800 | 100% | -- | 7714 | 0 | 0 | 99% | 4% |
| 20250808 | 648 | 648 | 635 | 635 | 28,100 | 11,800 | 99% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20250818 | 635 | 635 | 631 | 633 | 34,500 | 15,300 | 100% | ▲ | 7171 | 0 | 0 | 98% | 3% |
| 20250827 | 638 | 638 | 634 | 634 | 50,500 | 41,900 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20250806 | 638 | 642 | 629 | 636 | 61,700 | 51,800 | 101% | ▲▲ | 1411 | 0 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 262,700 | 7,500 | 184,700 | 0 | 78,000 | 7,500 |
| 2025-08-08 | 267,400 | 7,100 | 197,300 | 0 | 70,100 | 7,100 |
| 2025-08-15 | 264,500 | 5,600 | 192,600 | 0 | 71,900 | 5,600 |
| 2025-08-22 | 256,100 | 7,500 | 202,700 | 0 | 53,400 | 7,500 |