[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/27小売業】 売上高:451750 当期純利益:12040 総資産:734270 時価:133億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 644 | 650 | 644 | 645 | 28,300 | 10,500 | 100% | ▲ | 4471 | 0 | 16 | 98% | 0% |
| 20251224 | 649 | 652 | 648 | 650 | 29,400 | 1,100 | 101% | ▲▲ | 1111 | 0 | 15 | 98% | 1% |
| 20251225 | 652 | 653 | 648 | 649 | 25,800 | -3,600 | 100% | ▼ | 2528 | 0 | 14 | 98% | 1% |
| 20251226 | 650 | 651 | 642 | 647 | 38,900 | 13,100 | 100% | ▼▼ | 7777 | 0 | 13 | 98% | 0% |
| 20251222 | 649 | 650 | 644 | 644 | 17,800 | -2,400 | 100% | ▼ | 8888 | 0 | 17 | 98% | 0% |
| 20251230 | 653 | 654 | 651 | 651 | 15,300 | -4,700 | 100% | ▼ | 5228 | 0 | 11 | 99% | 1% |
| 20260105 | 651 | 652 | 649 | 650 | 24,300 | 9,000 | 100% | ▼▼ | 7777 | 0 | 10 | 99% | 1% |
| 20260106 | 650 | 653 | 649 | 650 | 20,300 | -4,000 | 100% | -- | 2585 | 0 | 9 | 99% | 1% |
| 20260121 | 694 | 694 | 680 | 688 | 42,400 | -18,200 | 99% | ▼ | 8828 | 0 | 0 | 99% | 7% |
| 20260123 | 705 | 705 | 698 | 702 | 30,300 | -30,300 | 100% | -- | 2225 | 0 | 0 | 100% | 9% |
| 20260122 | 688 | 703 | 688 | 702 | 60,600 | 18,200 | 102% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20260120 | 691 | 699 | 687 | 697 | 60,600 | -900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260119 | 680 | 690 | 675 | 690 | 61,500 | -2,100 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260116 | 663 | 676 | 663 | 674 | 63,600 | 37,700 | 103% | ▲ | 1111 | 0 | 3 | 100% | 5% |
| 20260115 | 659 | 660 | 654 | 657 | 25,900 | -5,400 | 100% | ▼ | 5528 | 0 | 4 | 100% | 2% |
| 20260114 | 658 | 660 | 654 | 659 | 31,300 | 18,000 | 100% | ▲▲▲▲▲ | 1711 | 0 | 5 | 100% | 2% |
| 20260113 | 656 | 657 | 655 | 656 | 13,300 | -15,300 | 100% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 2% |
| 20260109 | 654 | 655 | 651 | 655 | 28,600 | 13,700 | 100% | ▲▲▲ | 4171 | 0 | 6 | 100% | 2% |
| 20260108 | 655 | 655 | 650 | 654 | 14,900 | 2,800 | 100% | ▲▲ | 1411 | 0 | 7 | 100% | 2% |
| 20260107 | 650 | 653 | 650 | 653 | 12,100 | -8,200 | 100% | ▲ | 5252 | 0 | 8 | 100% | 1% |
| 20251229 | 648 | 654 | 648 | 654 | 20,000 | -18,900 | 101% | ▲ | 2282 | 0 | 12 | 100% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 310,700 | 500 | 236,100 | 0 | 74,600 | 500 |
| 2026-01-09 | 288,000 | 600 | 236,800 | 0 | 51,200 | 600 |
| 2026-01-16 | 286,600 | 600 | 236,900 | 0 | 49,700 | 600 |