[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:677億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260409 | 1,515 | 1,526 | 1,489 | 1,489 | 176,200 | -60,400 | 98% | ▼ | 2888 | 0 | 0 | 98% | 8% |
| 20260413 | 1,467 | 1,475 | 1,437 | 1,440 | 230,800 | -57,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 4% |
| 20260417 | 1,445 | 1,450 | 1,436 | 1,442 | 150,900 | -42,200 | 100% | ▲ | 8882 | 0 | 0 | 95% | 4% |
| 20260501 | 1,366 | 1,369 | 1,350 | 1,365 | 235,200 | -39,800 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260424 | 1,398 | 1,402 | 1,374 | 1,378 | 215,900 | -36,800 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20260422 | 1,420 | 1,425 | 1,404 | 1,406 | 150,300 | -36,400 | 99% | ▼▼▼ | 8888 | 51 | 0 | 93% | 0% |
| 20260427 | 1,378 | 1,392 | 1,374 | 1,380 | 189,900 | -26,000 | 100% | ▲ | 8582 | 0 | 0 | 91% | 0% |
| 20260414 | 1,446 | 1,453 | 1,425 | 1,425 | 210,500 | -20,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 3% |
| 20260415 | 1,434 | 1,444 | 1,430 | 1,440 | 198,500 | -12,000 | 101% | ▲ | 8282 | 0 | 0 | 95% | 4% |
| 20260416 | 1,456 | 1,458 | 1,439 | 1,440 | 193,100 | -5,400 | 100% | -- | 2225 | 0 | 0 | 95% | 4% |
| 20260421 | 1,429 | 1,439 | 1,413 | 1,419 | 186,700 | 15,900 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260420 | 1,440 | 1,442 | 1,428 | 1,428 | 170,800 | 19,900 | 99% | ▼ | 7777 | 51 | 0 | 94% | 1% |
| 20260428 | 1,380 | 1,391 | 1,373 | 1,391 | 212,200 | 22,300 | 101% | ▲▲ | 7711 | 0 | 0 | 92% | 1% |
| 20260408 | 1,516 | 1,519 | 1,508 | 1,516 | 236,600 | 61,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20260430 | 1,378 | 1,384 | 1,362 | 1,371 | 275,000 | 62,800 | 99% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260508 | 1,366 | 1,371 | 1,343 | 1,358 | 500,200 | 95,400 | 99% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260423 | 1,400 | 1,405 | 1,390 | 1,398 | 252,700 | 102,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260410 | 1,490 | 1,502 | 1,472 | 1,472 | 288,500 | 112,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20260507 | 1,370 | 1,377 | 1,350 | 1,366 | 404,800 | 169,600 | 100% | ▲ | 1411 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-08 | 8179 | GOLDMAN SACHS INTERNATIONAL | 696,239 | 1% | ▼ | -10,000 |
| 2026-04-09 | 8179 | GOLDMAN SACHS INTERNATIONAL | 700,239 | 1% | ▲ | 4,000 |
| 2026-04-10 | 8179 | Barclays Capital Securities Ltd | 792,300 | 1% | ▼ | -9,000 |
| 2026-04-10 | 8179 | GOLDMAN SACHS INTERNATIONAL | 805,939 | 1% | ▲ | 105,700 |
| 2026-04-13 | 8179 | Barclays Capital Securities Ltd | 802,100 | 1% | ▲ | 9,800 |
| 2026-04-16 | 8179 | Barclays Capital Securities Ltd | 462,700 | 0% | ▼ | -339,400 |
| 2026-04-17 | 8179 | GOLDMAN SACHS INTERNATIONAL | 1,015,153 | 1% | ▲ | 209,214 |
| 2026-04-21 | 8179 | GOLDMAN SACHS INTERNATIONAL | 983,953 | 1% | ▼ | -31,200 |
| 2026-04-23 | 8179 | Barclays Capital Securities Ltd | 510,600 | 1% | ▲ | 47,900 |
| 2026-04-27 | 8179 | Barclays Capital Securities Ltd | 169,014 | 0% | ▼ | -341,586 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 98,400 | 218,000 | 48,600 | 73,600 | 49,800 | 144,400 |
| 2026-04-17 | 103,400 | 237,400 | 51,900 | 96,900 | 51,500 | 140,500 |
| 2026-04-24 | 109,400 | 282,800 | 55,000 | 117,500 | 54,400 | 165,300 |
| 2026-05-01 | 121,900 | 339,800 | 56,300 | 172,800 | 65,600 | 167,000 |