[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/小売業】 売上高:556290 当期純利益:40920 総資産:344390 時価:1483億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 3,815 | 3,875 | 3,805 | 3,865 | 259,700 | -236,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250820 | 3,860 | 3,900 | 3,850 | 3,870 | 150,800 | -108,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250821 | 3,870 | 3,870 | 3,810 | 3,830 | 202,800 | 52,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 15% |
| 20250818 | 3,730 | 3,830 | 3,720 | 3,810 | 495,800 | 181,800 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 15% |
| 20250828 | 3,820 | 3,900 | 3,780 | 3,890 | 579,300 | -156,600 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250827 | 3,775 | 3,865 | 3,760 | 3,830 | 735,900 | 447,300 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 14% |
| 20250822 | 3,845 | 3,845 | 3,770 | 3,805 | 209,100 | 6,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 14% |
| 20250806 | 3,605 | 3,700 | 3,605 | 3,680 | 246,000 | 12,000 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 14% |
| 20250813 | 3,775 | 3,780 | 3,695 | 3,760 | 267,000 | -32,700 | 101% | ▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250826 | 3,740 | 3,795 | 3,735 | 3,795 | 288,600 | 61,500 | 101% | ▲ | 7771 | 0 | 0 | 98% | 13% |
| 20250825 | 3,790 | 3,800 | 3,750 | 3,755 | 227,100 | 18,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 13% |
| 20250815 | 3,750 | 3,750 | 3,690 | 3,735 | 314,000 | -13,800 | 100% | ▲ | 8882 | 0 | 0 | 99% | 13% |
| 20250807 | 3,690 | 3,715 | 3,650 | 3,665 | 289,900 | 43,900 | 100% | ▼ | 1117 | 0 | 15 | 100% | 13% |
| 20250805 | 3,590 | 3,685 | 3,585 | 3,640 | 234,000 | 29,100 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 13% |
| 20250814 | 3,770 | 3,770 | 3,715 | 3,725 | 327,800 | 60,800 | 99% | ▼ | 7177 | 0 | 0 | 99% | 12% |
| 20250812 | 3,720 | 3,750 | 3,660 | 3,705 | 299,700 | 60,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 12% |
| 20250808 | 3,685 | 3,720 | 3,655 | 3,720 | 239,300 | -50,600 | 102% | ▲ | 2282 | 0 | 8 | 100% | 12% |
| 20250804 | 3,530 | 3,585 | 3,525 | 3,570 | 204,900 | -27,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 11% |
| 20250801 | 3,450 | 3,540 | 3,435 | 3,530 | 232,800 | 58,600 | 104% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 10% |
| 20250731 | 3,390 | 3,415 | 3,360 | 3,400 | 174,200 | 61,200 | 101% | ▲▲▲ | 1141 | 0 | 3 | 100% | 6% |
| 20250730 | 3,390 | 3,395 | 3,325 | 3,350 | 113,000 | 21,200 | 100% | ▲▲ | 1111 | 40 | 4 | 98% | 4% |
| 20250729 | 3,310 | 3,355 | 3,295 | 3,345 | 91,800 | -58,200 | 100% | ▲ | 2282 | 0 | 4 | 98% | 4% |
| 20250728 | 3,320 | 3,350 | 3,285 | 3,330 | 150,000 | 30,700 | 100% | -- | 7774 | 0 | 5 | 98% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7611 | GOLDMAN SACHS INTERNATIONAL | 269,771 | 1% | ▲ | 38,100 |
| 2025-08-13 | 7611 | GOLDMAN SACHS INTERNATIONAL | 305,871 | 1% | ▲ | 36,100 |
| 2025-08-14 | 7611 | GOLDMAN SACHS INTERNATIONAL | 296,471 | 1% | ▼ | -9,400 |
| 2025-08-19 | 7611 | GOLDMAN SACHS INTERNATIONAL | 320,071 | 1% | ▲ | 23,600 |
| 2025-08-22 | 7611 | GOLDMAN SACHS INTERNATIONAL | 345,871 | 1% | ▲ | 25,800 |
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 | 35,300 | 447,800 | 4,900 | 389,700 | 30,400 | 58,100 |
| 2025-08-08 | 53,600 | 917,400 | 10,800 | 848,100 | 42,800 | 69,300 |
| 2025-08-15 | 86,400 | 1,498,700 | 18,200 | 1,421,700 | 68,200 | 77,000 |
| 2025-08-22 | 73,500 | 2,041,400 | 20,100 | 1,943,400 | 53,400 | 98,000 |