[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/小売業】 売上高:1521500 当期純利益:59260 総資産:1277380 時価:1384億円
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 | 2,706 | 2,706 | 2,682 | 2,696 | 101,300 | -104,800 | 100% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20250821 | 2,740 | 2,740 | 2,703 | 2,720 | 77,600 | -70,200 | 99% | ▼ | 5228 | 0 | 0 | 98% | 4% |
| 20250901 | 2,675 | 2,687 | 2,665 | 2,685 | 112,200 | -64,500 | 101% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20250916 | 2,730 | 2,756 | 2,720 | 2,750 | 83,500 | -52,900 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 3% |
| 20250905 | 2,746 | 2,748 | 2,728 | 2,738 | 69,300 | -41,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20250910 | 2,711 | 2,719 | 2,701 | 2,715 | 65,200 | -37,900 | 100% | ▲ | 8882 | 51 | 0 | 99% | 2% |
| 20250902 | 2,688 | 2,710 | 2,678 | 2,710 | 87,200 | -25,000 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20250827 | 2,729 | 2,737 | 2,715 | 2,731 | 75,500 | -22,200 | 100% | ▲▲ | 2222 | 51 | 0 | 98% | 4% |
| 20250917 | 2,750 | 2,765 | 2,731 | 2,754 | 68,900 | -14,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250825 | 2,733 | 2,739 | 2,703 | 2,717 | 87,900 | -700 | 99% | ▼ | 8528 | 51 | 0 | 98% | 4% |
| 20250904 | 2,716 | 2,747 | 2,693 | 2,746 | 110,300 | 1,300 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250828 | 2,721 | 2,737 | 2,706 | 2,733 | 79,700 | 4,200 | 100% | ▲▲▲ | 4771 | 0 | 0 | 99% | 5% |
| 20250826 | 2,715 | 2,734 | 2,705 | 2,729 | 97,700 | 9,800 | 100% | ▲ | 7171 | 0 | 0 | 98% | 4% |
| 20250918 | 2,750 | 2,780 | 2,734 | 2,777 | 79,400 | 10,500 | 101% | ▲▲▲▲ | 1141 | 0 | 0 | 100% | 4% |
| 20250822 | 2,720 | 2,740 | 2,703 | 2,740 | 88,600 | 11,000 | 101% | ▲ | 4471 | 51 | 0 | 99% | 5% |
| 20250911 | 2,698 | 2,705 | 2,681 | 2,697 | 81,500 | 16,300 | 99% | ▼ | 7777 | 51 | 0 | 98% | 1% |
| 20250908 | 2,748 | 2,749 | 2,730 | 2,733 | 85,700 | 16,400 | 100% | ▼▼ | 1117 | 51 | 0 | 100% | 3% |
| 20250909 | 2,748 | 2,762 | 2,711 | 2,711 | 103,100 | 17,400 | 99% | ▼▼▼ | 1747 | 24 | 0 | 99% | 2% |
| 20250903 | 2,688 | 2,716 | 2,688 | 2,716 | 109,000 | 21,800 | 100% | ▲▲▲ | 1141 | 0 | 0 | 99% | 4% |
| 20250820 | 2,696 | 2,740 | 2,696 | 2,737 | 147,800 | 46,500 | 102% | ▲ | 1171 | 0 | 0 | 99% | 5% |
| 20250912 | 2,686 | 2,730 | 2,686 | 2,729 | 136,400 | 54,900 | 101% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20250818 | 2,659 | 2,723 | 2,659 | 2,706 | 206,100 | 87,900 | 102% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20250829 | 2,715 | 2,730 | 2,652 | 2,670 | 176,700 | 97,000 | 98% | ▼ | 7777 | 0 | 0 | 96% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-20 | 8179 | JPM Securities Japan Co Ltd. | 232,059 | 0% | ▼ | -62,000 |
| 2025-09-01 | 8179 | JPM Securities Japan Co Ltd. | 250,059 | 1% | ▲ | 18,000 |
| 2025-09-02 | 8179 | JPM Securities Japan Co Ltd. | 246,459 | 0% | ▼ | -3,600 |
| 2025-09-10 | 8179 | JPM Securities Japan Co Ltd. | 299,485 | 1% | ▲ | 53,026 |
| 2025-09-11 | 8179 | JPM Securities Japan Co Ltd. | 235,985 | 0% | ▼ | -63,500 |
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 | 56,200 | 42,700 | 24,400 | 17,500 | 31,800 | 25,200 |
| 2025-08-29 | 68,300 | 38,500 | 29,600 | 17,600 | 38,700 | 20,900 |
| 2025-09-05 | 59,800 | 42,500 | 26,200 | 17,800 | 33,600 | 24,700 |
| 2025-09-12 | 60,500 | 44,100 | 27,400 | 17,900 | 33,100 | 26,200 |