[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:1344億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 2,750 | 2,754 | 2,725 | 2,744 | 124,000 | -115,300 | 100% | ▼ | 8888 | 0 | 0 | 100% | 8% |
| 20251212 | 2,690 | 2,705 | 2,687 | 2,697 | 135,100 | -168,900 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20251127 | 2,687 | 2,707 | 2,681 | 2,707 | 143,200 | -35,500 | 101% | ▲▲ | 2282 | 51 | 0 | 100% | 6% |
| 20251209 | 2,686 | 2,697 | 2,675 | 2,680 | 148,100 | -106,400 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251128 | 2,710 | 2,740 | 2,700 | 2,738 | 155,400 | 12,200 | 101% | ▲▲▲ | 1111 | 51 | 0 | 100% | 8% |
| 20251112 | 2,605 | 2,653 | 2,605 | 2,616 | 165,000 | -15,100 | 100% | ▲ | 2882 | 0 | 12 | 96% | 3% |
| 20251125 | 2,696 | 2,700 | 2,657 | 2,659 | 172,800 | -131,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20251126 | 2,691 | 2,701 | 2,676 | 2,687 | 178,700 | 5,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20251111 | 2,620 | 2,631 | 2,611 | 2,612 | 180,100 | -91,300 | 100% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20251204 | 2,698 | 2,716 | 2,695 | 2,704 | 193,600 | -40,300 | 100% | ▲ | 8882 | 0 | 0 | 98% | 6% |
| 20251205 | 2,724 | 2,726 | 2,692 | 2,719 | 220,800 | 27,200 | 101% | ▲▲ | 1711 | 0 | 0 | 99% | 5% |
| 20251203 | 2,738 | 2,749 | 2,703 | 2,703 | 233,900 | 109,900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20251201 | 2,766 | 2,800 | 2,743 | 2,749 | 239,300 | 83,900 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251208 | 2,715 | 2,724 | 2,688 | 2,689 | 254,500 | 33,700 | 99% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251118 | 2,652 | 2,661 | 2,612 | 2,619 | 273,200 | -117,000 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251113 | 2,611 | 2,655 | 2,611 | 2,633 | 300,700 | 135,700 | 101% | ▲▲ | 1111 | 40 | 12 | 97% | 4% |
| 20251211 | 2,740 | 2,742 | 2,652 | 2,669 | 304,000 | -9,400 | 98% | ▼ | 5828 | 0 | 0 | 97% | 3% |
| 20251121 | 2,636 | 2,695 | 2,636 | 2,695 | 304,300 | -187,000 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251210 | 2,701 | 2,742 | 2,694 | 2,735 | 313,400 | 165,300 | 102% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20251119 | 2,610 | 2,621 | 2,589 | 2,594 | 330,700 | 57,500 | 99% | ▼▼▼ | 7777 | 24 | 8 | 96% | 2% |
| 20251114 | 2,700 | 2,705 | 2,655 | 2,680 | 358,300 | 57,600 | 102% | ▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20251117 | 2,656 | 2,674 | 2,619 | 2,632 | 390,200 | 31,900 | 98% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251120 | 2,605 | 2,635 | 2,595 | 2,619 | 491,300 | 160,600 | 101% | ▲ | 1171 | 0 | 6 | 98% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-02 | 8179 | GOLDMAN SACHS INTERNATIONAL | 363,992 | 1% | ▲ | 16,900 |
| 2025-12-09 | 8179 | GOLDMAN SACHS INTERNATIONAL | 368,894 | 1% | ▼ | -36,198 |
| 2025-11-28 | 8179 | GOLDMAN SACHS INTERNATIONAL | 350,292 | 1% | ▲ | 11,600 |
| 2025-11-25 | 8179 | GOLDMAN SACHS INTERNATIONAL | 338,692 | 1% | ▲ | 115,100 |
| 2025-11-11 | 8179 | GOLDMAN SACHS INTERNATIONAL | 305,590 | 1% | ▲ | 7,700 |
| 2025-12-04 | 8179 | GOLDMAN SACHS INTERNATIONAL | 395,992 | 1% | ▼ | -9,200 |
| 2025-12-05 | 8179 | GOLDMAN SACHS INTERNATIONAL | 405,092 | 1% | ▲ | 9,100 |
| 2025-12-03 | 8179 | GOLDMAN SACHS INTERNATIONAL | 405,192 | 1% | ▲ | 41,200 |
| 2025-12-01 | 8179 | GOLDMAN SACHS INTERNATIONAL | 347,092 | 1% | ▼ | -3,200 |
| 2025-12-08 | 8179 | モルガン・スタンレーMUFG証券株式会社 | 257,233 | 1% | ▲ | |
| 2025-11-21 | 8179 | GOLDMAN SACHS INTERNATIONAL | 223,592 | 0% | ▼ | -81,998 |
| 2025-12-10 | 8179 | モルガン・スタンレーMUFG証券株式会社 | 243,033 | 0% | ▼ | -14,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 98,200 | 1,053,800 | 40,800 | 1,031,000 | 57,400 | 22,800 |
| 2025-11-21 | 97,300 | 1,746,200 | 37,400 | 1,717,200 | 59,900 | 29,000 |
| 2025-11-28 | 83,000 | 1,833,700 | 33,400 | 1,774,600 | 49,600 | 59,100 |
| 2025-12-05 | 90,200 | 1,921,800 | 31,400 | 1,844,800 | 58,800 | 77,000 |