[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:1335億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 3,465 | 3,465 | 3,435 | 3,445 | 53,900 | -19,500 | 100% | ▲▲ | 2222 | 51 | 0 | 92% | 1% |
| 20251021 | 3,445 | 3,455 | 3,420 | 3,440 | 51,300 | -2,600 | 100% | ▼ | 8888 | 51 | 0 | 92% | 1% |
| 20251022 | 3,440 | 3,475 | 3,435 | 3,450 | 71,300 | 20,000 | 100% | ▲ | 1171 | 0 | 0 | 92% | 1% |
| 20251023 | 3,450 | 3,495 | 3,445 | 3,460 | 70,100 | -1,200 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 1% |
| 20251024 | 3,450 | 3,450 | 3,385 | 3,385 | 78,500 | 8,400 | 98% | ▼ | 7747 | 0 | 0 | 90% | 0% |
| 20251027 | 3,390 | 3,415 | 3,385 | 3,400 | 58,600 | -19,900 | 100% | ▲ | 8582 | 0 | 0 | 93% | 0% |
| 20251028 | 3,400 | 3,400 | 3,340 | 3,355 | 66,700 | 8,100 | 99% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20251029 | 3,320 | 3,325 | 3,255 | 3,255 | 117,100 | 50,400 | 97% | ▼▼ | 7777 | 0 | 17 | 89% | 0% |
| 20251030 | 3,255 | 3,295 | 3,250 | 3,290 | 95,900 | -21,200 | 101% | ▲ | 8882 | 0 | 16 | 90% | 1% |
| 20251031 | 3,300 | 3,315 | 3,280 | 3,290 | 70,800 | -25,100 | 100% | -- | 2225 | 0 | 15 | 90% | 1% |
| 20251104 | 3,260 | 3,295 | 3,240 | 3,290 | 82,900 | 12,100 | 100% | -- | 7774 | 0 | 14 | 90% | 1% |
| 20251105 | 3,300 | 3,305 | 3,250 | 3,290 | 70,100 | -12,800 | 100% | -- | 2225 | 0 | 13 | 94% | 1% |
| 20251106 | 3,290 | 3,310 | 3,270 | 3,275 | 63,800 | -6,300 | 100% | ▼ | 2288 | 0 | 12 | 94% | 1% |
| 20251107 | 3,275 | 3,335 | 3,275 | 3,330 | 54,600 | -9,200 | 102% | ▲ | 2282 | 51 | 11 | 96% | 2% |
| 20251110 | 3,360 | 3,395 | 3,335 | 3,380 | 76,000 | 21,400 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251111 | 3,385 | 3,385 | 3,340 | 3,350 | 55,500 | -20,500 | 99% | ▼ | 8228 | 51 | 0 | 97% | 3% |
| 20251112 | 3,360 | 3,410 | 3,360 | 3,360 | 54,900 | -600 | 100% | ▲ | 2282 | 51 | 0 | 97% | 3% |
| 20251113 | 3,370 | 3,390 | 3,355 | 3,380 | 48,100 | -6,800 | 101% | ▲▲ | 8822 | 0 | 0 | 98% | 4% |
| 20251114 | 3,395 | 3,410 | 3,370 | 3,380 | 80,600 | 32,500 | 100% | -- | 1114 | 0 | 0 | 98% | 4% |
| 20251117 | 3,375 | 3,375 | 3,325 | 3,375 | 78,200 | -2,400 | 100% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251118 | 3,360 | 3,375 | 3,310 | 3,320 | 71,800 | -6,400 | 98% | ▼▼ | 5888 | 0 | 0 | 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 | 0 | 97% | 4% |
| 20251121 | 3,410 | 3,500 | 3,410 | 3,500 | 135,300 | 72,800 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7611 | GOLDMAN SACHS INTERNATIONAL | 190,467 | 0% | ▼ | -37,376 |
| 2025-10-31 | 7611 | モルガン・スタンレーMUFG証券株式会社 | 183,153 | 0% | ▼ | -9,500 |
| 2025-10-29 | 7611 | モルガン・スタンレーMUFG証券株式会社 | 192,653 | 1% | ▲ | 5,400 |
| 2025-10-29 | 7611 | GOLDMAN SACHS INTERNATIONAL | 227,843 | 1% | ▼ | -33,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 103,500 | 45,300 | 23,300 | 1,700 | 80,200 | 43,600 |
| 2025-11-07 | 101,800 | 55,200 | 22,900 | 1,900 | 78,900 | 53,300 |
| 2025-10-31 | 105,800 | 57,800 | 23,300 | 1,800 | 82,500 | 56,000 |
| 2025-10-24 | 106,900 | 57,600 | 25,600 | 2,900 | 81,300 | 54,700 |