[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:1420億円
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% |
| 20250918 | 3,720 | 3,740 | 3,695 | 3,725 | 74,000 | 12,200 | 100% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20250917 | 3,690 | 3,730 | 3,690 | 3,715 | 61,800 | -45,000 | 99% | ▼ | 8258 | 0 | 0 | 96% | 2% |
| 20250916 | 3,690 | 3,745 | 3,680 | 3,735 | 106,800 | -16,300 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20250912 | 3,665 | 3,705 | 3,650 | 3,690 | 123,100 | 27,900 | 100% | ▲ | 7471 | 0 | 0 | 95% | 2% |
| 20250903 | 3,645 | 3,715 | 3,635 | 3,715 | 171,400 | 56,500 | 102% | ▲ | 1171 | 0 | 0 | 96% | 2% |
| 20250901 | 3,715 | 3,740 | 3,645 | 3,655 | 153,800 | -133,200 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20250829 | 3,895 | 3,900 | 3,715 | 3,725 | 287,000 | -292,300 | 96% | ▼ | 5828 | 0 | 0 | 96% | 6% |
| 20250828 | 3,820 | 3,900 | 3,780 | 3,890 | 579,300 | -156,600 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250826 | 3,740 | 3,795 | 3,735 | 3,795 | 288,600 | 61,500 | 101% | ▲ | 7771 | 0 | 0 | 98% | 13% |
| 20250822 | 3,845 | 3,845 | 3,770 | 3,805 | 209,100 | 6,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 14% |
| 20250821 | 3,870 | 3,870 | 3,810 | 3,830 | 202,800 | 52,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 15% |
| 20250820 | 3,860 | 3,900 | 3,850 | 3,870 | 150,800 | -108,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250818 | 3,730 | 3,830 | 3,720 | 3,810 | 495,800 | 181,800 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 15% |
| 20250902 | 3,675 | 3,690 | 3,610 | 3,630 | 114,900 | -38,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20250825 | 3,790 | 3,800 | 3,750 | 3,755 | 227,100 | 18,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 13% |
| 20250911 | 3,720 | 3,730 | 3,650 | 3,685 | 95,200 | 33,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 2% |
| 20250827 | 3,775 | 3,865 | 3,760 | 3,830 | 735,900 | 447,300 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 14% |
| 20250904 | 3,715 | 3,740 | 3,655 | 3,740 | 107,400 | -64,000 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 3% |
| 20250905 | 3,715 | 3,735 | 3,675 | 3,720 | 96,400 | -11,000 | 99% | ▼ | 8258 | 51 | 0 | 96% | 2% |
| 20250908 | 3,730 | 3,770 | 3,720 | 3,760 | 119,800 | 23,400 | 101% | ▲ | 1111 | 51 | 0 | 97% | 4% |
| 20250909 | 3,780 | 3,795 | 3,725 | 3,755 | 76,900 | -42,900 | 100% | ▼ | 2228 | 51 | 0 | 97% | 3% |
| 20250910 | 3,760 | 3,775 | 3,725 | 3,735 | 61,400 | -15,500 | 99% | ▼▼ | 8588 | 51 | 0 | 96% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-19 | 7611 | GOLDMAN SACHS INTERNATIONAL | 320,071 | 1% | ▲ | 23,600 |
| 2025-08-22 | 7611 | GOLDMAN SACHS INTERNATIONAL | 345,871 | 1% | ▲ | 25,800 |
| 2025-08-26 | 7611 | GOLDMAN SACHS INTERNATIONAL | 383,171 | 1% | ▲ | 37,300 |
| 2025-08-27 | 7611 | GOLDMAN SACHS INTERNATIONAL | 378,771 | 1% | ▼ | -4,400 |
| 2025-08-29 | 7611 | GOLDMAN SACHS INTERNATIONAL | 385,071 | 1% | ▲ | 6,300 |
| 2025-09-03 | 7611 | GOLDMAN SACHS INTERNATIONAL | 378,171 | 1% | ▼ | -6,900 |
| 2025-09-09 | 7611 | GOLDMAN SACHS INTERNATIONAL | 332,471 | 1% | ▼ | -45,700 |
| 2025-09-12 | 7611 | GOLDMAN SACHS INTERNATIONAL | 289,071 | 1% | ▼ | -43,400 |
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 | 73,500 | 2,041,400 | 20,100 | 1,943,400 | 53,400 | 98,000 |
| 2025-08-29 | 61,800 | 107,400 | 13,800 | 40,800 | 48,000 | 66,600 |
| 2025-09-05 | 56,000 | 76,300 | 12,500 | 21,900 | 43,500 | 54,400 |
| 2025-09-12 | 53,700 | 71,300 | 10,400 | 18,700 | 43,300 | 52,600 |