[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:702億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260128 | 1,315 | 1,316 | 1,306 | 1,307 | 239,500 | -34,900 | 98% | ▼▼▼ | 8888 | 51 | 9 | 47% | 0% |
| 20260123 | 1,346 | 1,351 | 1,335 | 1,340 | 242,400 | -107,000 | 100% | ▲▲ | 2222 | 0 | 13 | 48% | 2% |
| 20260213 | 1,424 | 1,428 | 1,406 | 1,408 | 245,600 | -90,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20260113 | 1,349 | 1,349 | 1,330 | 1,338 | 249,500 | -29,100 | 100% | ▲ | 8822 | 51 | 0 | 48% | 2% |
| 20260126 | 1,335 | 1,343 | 1,328 | 1,339 | 258,800 | 16,400 | 100% | ▼ | 7777 | 0 | 12 | 48% | 2% |
| 20260119 | 1,361 | 1,367 | 1,345 | 1,345 | 259,900 | -14,800 | 99% | ▼ | 8828 | 0 | 0 | 48% | 2% |
| 20260115 | 1,352 | 1,363 | 1,348 | 1,358 | 263,900 | -102,300 | 100% | ▲▲▲ | 2222 | 51 | 0 | 48% | 3% |
| 20260204 | 1,335 | 1,350 | 1,329 | 1,344 | 270,600 | -19,100 | 101% | ▲ | 2222 | 0 | 5 | 99% | 3% |
| 20260202 | 1,331 | 1,343 | 1,331 | 1,337 | 273,400 | -14,900 | 101% | ▲▲▲ | 2222 | 0 | 7 | 98% | 2% |
| 20260127 | 1,326 | 1,334 | 1,317 | 1,329 | 274,400 | 15,600 | 99% | ▼▼ | 7777 | 0 | 11 | 47% | 1% |
| 20260116 | 1,350 | 1,368 | 1,349 | 1,361 | 274,700 | 10,800 | 100% | ▲▲▲▲ | 1171 | 0 | 18 | 48% | 3% |
| 20260130 | 1,315 | 1,329 | 1,310 | 1,326 | 288,300 | -26,200 | 101% | ▲▲ | 2222 | 0 | 7 | 97% | 1% |
| 20260203 | 1,325 | 1,343 | 1,322 | 1,333 | 289,700 | 16,300 | 100% | ▼ | 4777 | 0 | 6 | 98% | 2% |
| 20260206 | 1,373 | 1,377 | 1,356 | 1,358 | 292,500 | -105,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20260120 | 1,340 | 1,355 | 1,336 | 1,347 | 304,000 | 44,100 | 100% | ▲ | 7771 | 0 | 16 | 48% | 2% |
| 20260121 | 1,340 | 1,345 | 1,325 | 1,331 | 312,300 | 8,300 | 99% | ▼ | 7747 | 0 | 15 | 47% | 1% |
| 20260129 | 1,305 | 1,316 | 1,296 | 1,315 | 314,500 | 75,000 | 101% | ▲ | 4771 | 0 | 8 | 97% | 1% |
| 20260212 | 1,411 | 1,424 | 1,404 | 1,419 | 335,600 | -215,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260209 | 1,379 | 1,390 | 1,363 | 1,384 | 344,900 | 52,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260122 | 1,325 | 1,345 | 1,322 | 1,337 | 349,400 | 37,100 | 100% | ▲ | 4771 | 0 | 14 | 48% | 1% |
| 20260114 | 1,336 | 1,358 | 1,333 | 1,352 | 366,200 | 116,700 | 101% | ▲▲ | 1171 | 0 | 20 | 48% | 3% |
| 20260205 | 1,355 | 1,374 | 1,350 | 1,366 | 398,300 | 127,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260210 | 1,388 | 1,418 | 1,383 | 1,418 | 551,200 | 206,300 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-13 | 8179 | モルガン・スタンレーMUFG証券株式会社 | 434,566 | 0% | ▼ | -85,200 |
| 2026-01-13 | 8179 | GOLDMAN SACHS INTERNATIONAL | 866,334 | 1% | ▼ | -46,800 |
| 2026-01-13 | 8179 | JPM Securities Japan Co Ltd. | 649,694 | 1% | ▲ | 244,500 |
| 2026-01-26 | 8179 | GOLDMAN SACHS INTERNATIONAL | 496,534 | 0% | ▼ | -95,400 |
| 2026-01-16 | 8179 | GOLDMAN SACHS INTERNATIONAL | 679,134 | 1% | ▼ | -117,800 |
| 2026-01-30 | 8179 | JPM Securities Japan Co Ltd. | 567,994 | 1% | ▼ | -81,700 |
| 2026-01-21 | 8179 | GOLDMAN SACHS INTERNATIONAL | 591,934 | 1% | ▼ | -87,200 |
| 2026-01-14 | 8179 | GOLDMAN SACHS INTERNATIONAL | 796,934 | 1% | ▼ | -69,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 161,200 | 206,700 | 91,500 | 32,800 | 69,700 | 173,900 |
| 2026-01-23 | 164,200 | 189,700 | 88,900 | 28,900 | 75,300 | 160,800 |
| 2026-01-30 | 141,100 | 188,500 | 68,100 | 22,900 | 73,000 | 165,600 |
| 2026-02-06 | 110,500 | 165,600 | 54,600 | 22,900 | 55,900 | 142,700 |