[8179]ロイヤルＨＤ:【外食】機内食など多角化持ち株会社化で地域会社を分社
Yahoo! 【プライム/27小売業】 売上高:1521500 当期純利益:59260 総資産:1277380 時価:1276億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 2,751 | 2,764 | 2,735 | 2,737 | 117,000 | -6,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251001 | 2,720 | 2,720 | 2,685 | 2,715 | 136,900 | 19,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20251002 | 2,706 | 2,706 | 2,667 | 2,671 | 133,700 | -3,200 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251003 | 2,671 | 2,683 | 2,653 | 2,682 | 104,900 | -28,800 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20251006 | 2,730 | 2,755 | 2,709 | 2,748 | 172,700 | 67,800 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20251007 | 2,719 | 2,740 | 2,708 | 2,732 | 114,000 | -58,700 | 99% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251008 | 2,736 | 2,759 | 2,730 | 2,730 | 76,800 | -37,200 | 100% | ▼▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251009 | 2,712 | 2,724 | 2,703 | 2,707 | 99,300 | 22,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20251010 | 2,700 | 2,719 | 2,690 | 2,716 | 100,700 | 1,400 | 100% | ▲ | 7771 | 0 | 0 | 96% | 2% |
| 20251014 | 2,697 | 2,733 | 2,690 | 2,716 | 158,300 | 57,600 | 100% | -- | 1474 | 0 | 0 | 96% | 2% |
| 20251015 | 2,729 | 2,749 | 2,714 | 2,714 | 119,400 | -38,900 | 100% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20251016 | 2,726 | 2,731 | 2,703 | 2,711 | 67,100 | -52,300 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251017 | 2,715 | 2,728 | 2,714 | 2,723 | 70,500 | 3,400 | 100% | ▲ | 7171 | 0 | 0 | 96% | 2% |
| 20251020 | 2,750 | 2,758 | 2,716 | 2,716 | 84,800 | 14,300 | 100% | ▼ | 1117 | 51 | 0 | 96% | 2% |
| 20251021 | 2,713 | 2,714 | 2,691 | 2,691 | 121,900 | 37,100 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251022 | 2,688 | 2,702 | 2,688 | 2,693 | 89,400 | -32,500 | 100% | ▲ | 8882 | 51 | 0 | 95% | 1% |
| 20251023 | 2,681 | 2,699 | 2,678 | 2,685 | 125,400 | 36,000 | 100% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251024 | 2,683 | 2,683 | 2,639 | 2,639 | 188,700 | 63,300 | 98% | ▼▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251027 | 2,639 | 2,664 | 2,638 | 2,657 | 116,200 | -72,500 | 101% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20251028 | 2,657 | 2,657 | 2,615 | 2,618 | 180,600 | 64,400 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251029 | 2,610 | 2,610 | 2,547 | 2,548 | 261,800 | 81,200 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251030 | 2,547 | 2,570 | 2,546 | 2,561 | 193,700 | -68,100 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20251031 | 2,561 | 2,576 | 2,550 | 2,561 | 185,200 | -8,500 | 100% | -- | 2225 | 0 | 0 | 93% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 81,900 | 95,200 | 30,500 | 64,100 | 51,400 | 31,100 |
| 2025-10-17 | 53,100 | 74,200 | 21,900 | 44,300 | 31,200 | 29,900 |
| 2025-10-10 | 56,800 | 70,600 | 23,400 | 39,700 | 33,400 | 30,900 |
| 2025-10-03 | 75,100 | 51,900 | 30,200 | 23,900 | 44,900 | 28,000 |