[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:123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 655 | 667 | 649 | 663 | 83,400 | 60,100 | 103% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250912 | 657 | 657 | 650 | 655 | 24,600 | -14,600 | 100% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20250911 | 663 | 663 | 651 | 654 | 39,200 | -44,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20250818 | 635 | 635 | 631 | 633 | 34,500 | 15,300 | 100% | ▲ | 7171 | 0 | 0 | 98% | 3% |
| 20250918 | 650 | 650 | 646 | 648 | 6,800 | -18,300 | 100% | ▲ | 8252 | 0 | 0 | 98% | 3% |
| 20250917 | 650 | 651 | 645 | 647 | 25,100 | 8,300 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250916 | 655 | 655 | 649 | 650 | 16,800 | -7,800 | 99% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250909 | 646 | 650 | 645 | 646 | 23,300 | -7,600 | 100% | -- | 5585 | 0 | 0 | 100% | 3% |
| 20250908 | 648 | 650 | 645 | 646 | 30,900 | -12,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 3% |
| 20250905 | 642 | 651 | 640 | 648 | 43,000 | 19,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250819 | 631 | 637 | 630 | 632 | 21,100 | -13,400 | 100% | ▼ | 2888 | 0 | 17 | 98% | 2% |
| 20250904 | 640 | 642 | 635 | 642 | 23,400 | -4,800 | 102% | ▲ | 8222 | 0 | 0 | 100% | 2% |
| 20250901 | 641 | 643 | 634 | 638 | 20,200 | 14,400 | 100% | ▼ | 1717 | 0 | 0 | 99% | 2% |
| 20250829 | 638 | 640 | 637 | 640 | 5,800 | -900 | 100% | -- | 5225 | 0 | 0 | 100% | 2% |
| 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% |
| 20250825 | 639 | 646 | 637 | 641 | 28,300 | 2,800 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250822 | 632 | 639 | 631 | 637 | 25,500 | 7,900 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 2% |
| 20250902 | 640 | 642 | 637 | 639 | 15,200 | -5,000 | 100% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20250827 | 638 | 638 | 634 | 634 | 50,500 | 41,900 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20250821 | 633 | 635 | 629 | 631 | 17,600 | -11,000 | 100% | ▲ | 2852 | 0 | 0 | 98% | 1% |
| 20250820 | 633 | 634 | 630 | 630 | 28,600 | 7,500 | 100% | ▼▼ | 7417 | 0 | 0 | 98% | 1% |
| 20250903 | 639 | 644 | 632 | 632 | 28,200 | 13,000 | 99% | ▼ | 1777 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 256,100 | 7,500 | 202,700 | 0 | 53,400 | 7,500 |
| 2025-08-29 | 265,600 | 5,900 | 214,800 | 0 | 50,800 | 5,900 |
| 2025-09-05 | 263,000 | 5,600 | 213,700 | 0 | 49,300 | 5,600 |
| 2025-09-12 | 253,300 | 6,200 | 204,600 | 0 | 48,700 | 6,200 |