[7611]ハイデ日高:【ラーメン店】首都圏が地盤「熱烈中華食堂日高屋」
Yahoo! 【プライム/27小売業】 売上高:556290 当期純利益:40920 総資産:344390 時価:1304億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 3,360 | 3,395 | 3,335 | 3,380 | 76,000 | 21,400 | 102% | ▲▲ | 1111 | 40 | 12 | 97% | 4% |
| 20251111 | 3,385 | 3,385 | 3,340 | 3,350 | 55,500 | -20,500 | 99% | ▼ | 8228 | 51 | 11 | 97% | 3% |
| 20251112 | 3,360 | 3,410 | 3,360 | 3,360 | 54,900 | -600 | 100% | ▲ | 2282 | 51 | 10 | 97% | 3% |
| 20251113 | 3,370 | 3,390 | 3,355 | 3,380 | 48,100 | -6,800 | 101% | ▲▲ | 8822 | 0 | 9 | 98% | 4% |
| 20251114 | 3,395 | 3,410 | 3,370 | 3,380 | 80,600 | 32,500 | 100% | -- | 1114 | 0 | 8 | 98% | 4% |
| 20251117 | 3,375 | 3,375 | 3,325 | 3,375 | 78,200 | -2,400 | 100% | ▼ | 8888 | 0 | 7 | 98% | 4% |
| 20251118 | 3,360 | 3,375 | 3,310 | 3,320 | 71,800 | -6,400 | 98% | ▼▼ | 5888 | 0 | 6 | 96% | 2% |
| 20251119 | 3,320 | 3,375 | 3,315 | 3,365 | 73,100 | 1,300 | 101% | ▲ | 4171 | 0 | 3 | 97% | 3% |
| 20251120 | 3,360 | 3,400 | 3,340 | 3,370 | 62,500 | -10,600 | 100% | ▲▲ | 2222 | 0 | 4 | 97% | 4% |
| 20251121 | 3,410 | 3,500 | 3,410 | 3,500 | 135,300 | 72,800 | 104% | ▲▲▲ | 1111 | 41 | 5 | 100% | 8% |
| 20251125 | 3,500 | 3,535 | 3,480 | 3,515 | 95,600 | -39,700 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251126 | 3,540 | 3,570 | 3,525 | 3,570 | 69,300 | -26,300 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251127 | 3,575 | 3,595 | 3,545 | 3,560 | 67,300 | -2,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20251128 | 3,555 | 3,600 | 3,545 | 3,590 | 97,600 | 30,300 | 101% | ▲ | 1471 | 0 | 0 | 100% | 10% |
| 20251201 | 3,560 | 3,605 | 3,535 | 3,545 | 59,400 | -38,200 | 99% | ▼ | 2828 | 0 | 0 | 99% | 8% |
| 20251202 | 3,525 | 3,525 | 3,490 | 3,515 | 38,900 | -20,500 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 7% |
| 20251203 | 3,500 | 3,510 | 3,455 | 3,455 | 52,500 | 13,600 | 98% | ▼▼▼ | 7777 | 51 | 0 | 96% | 5% |
| 20251204 | 3,455 | 3,480 | 3,430 | 3,440 | 47,300 | -5,200 | 100% | ▼▼▼▼ | 8888 | 51 | 0 | 96% | 5% |
| 20251205 | 3,435 | 3,455 | 3,415 | 3,450 | 39,400 | -7,900 | 100% | ▲ | 8882 | 51 | 0 | 96% | 4% |
| 20251208 | 3,450 | 3,475 | 3,430 | 3,435 | 35,600 | -3,800 | 100% | ▼ | 2228 | 51 | 0 | 96% | 3% |
| 20251209 | 3,425 | 3,445 | 3,375 | 3,390 | 60,300 | 24,700 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251210 | 3,410 | 3,450 | 3,400 | 3,425 | 40,100 | -20,200 | 101% | ▲ | 2282 | 51 | 0 | 95% | 3% |
| 20251211 | 3,425 | 3,440 | 3,395 | 3,420 | 42,200 | 2,100 | 100% | ▼ | 7717 | 0 | 0 | 95% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-28 | 7611 | GOLDMAN SACHS INTERNATIONAL | 171,654 | 0% | ▼ | -28,300 |
| 2025-11-27 | 7611 | GOLDMAN SACHS INTERNATIONAL | 199,954 | 1% | ▲ | 9,487 |
| 2025-11-11 | 7611 | GOLDMAN SACHS INTERNATIONAL | 190,467 | 0% | ▼ | -37,376 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 82,900 | 46,700 | 17,000 | 1,700 | 65,900 | 45,000 |
| 2025-11-28 | 79,600 | 47,500 | 17,600 | 1,800 | 62,000 | 45,700 |
| 2025-11-21 | 92,400 | 48,600 | 20,500 | 1,700 | 71,900 | 46,900 |
| 2025-11-14 | 103,500 | 45,300 | 23,300 | 1,700 | 80,200 | 43,600 |