[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:1362億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250806 | 2,687 | 2,687 | 2,615 | 2,615 | 563,800 | 404,400 | 94% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250730 | 2,680 | 2,688 | 2,649 | 2,658 | 417,900 | 301,100 | 99% | ▼ | 1717 | 0 | 0 | 99% | 1% |
| 20250804 | 2,753 | 2,780 | 2,724 | 2,751 | 245,900 | 51,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250807 | 2,620 | 2,663 | 2,615 | 2,660 | 227,700 | -336,100 | 102% | ▲ | 8582 | 0 | 0 | 96% | 2% |
| 20250818 | 2,659 | 2,723 | 2,659 | 2,706 | 206,100 | 87,900 | 102% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20250801 | 2,650 | 2,737 | 2,647 | 2,737 | 194,300 | 87,400 | 103% | ▲▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250808 | 2,644 | 2,675 | 2,635 | 2,669 | 165,700 | -62,000 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20250805 | 2,761 | 2,785 | 2,751 | 2,774 | 159,400 | -86,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250812 | 2,668 | 2,680 | 2,640 | 2,666 | 156,600 | -9,100 | 100% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20250820 | 2,696 | 2,740 | 2,696 | 2,737 | 147,800 | 46,500 | 102% | ▲ | 1171 | 0 | 0 | 99% | 5% |
| 20250813 | 2,663 | 2,683 | 2,646 | 2,680 | 143,500 | -13,100 | 101% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20250814 | 2,676 | 2,677 | 2,649 | 2,663 | 140,400 | -3,100 | 99% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20250815 | 2,663 | 2,666 | 2,630 | 2,658 | 118,200 | -22,200 | 100% | ▼▼ | 8888 | 51 | 0 | 96% | 2% |
| 20250729 | 2,666 | 2,679 | 2,654 | 2,679 | 116,800 | 20,900 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20250731 | 2,680 | 2,680 | 2,646 | 2,667 | 106,900 | -311,000 | 100% | ▲ | 8852 | 0 | 0 | 100% | 2% |
| 20250819 | 2,706 | 2,706 | 2,682 | 2,696 | 101,300 | -104,800 | 100% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20250826 | 2,715 | 2,734 | 2,705 | 2,729 | 97,700 | 9,800 | 100% | ▲ | 7171 | 0 | 0 | 98% | 4% |
| 20250728 | 2,634 | 2,672 | 2,632 | 2,666 | 95,900 | 200 | 101% | ▲ | 1171 | 0 | 7 | 100% | 2% |
| 20250822 | 2,720 | 2,740 | 2,703 | 2,740 | 88,600 | 11,000 | 101% | ▲ | 4471 | 51 | 0 | 99% | 5% |
| 20250825 | 2,733 | 2,739 | 2,703 | 2,717 | 87,900 | -700 | 99% | ▼ | 8528 | 51 | 0 | 98% | 4% |
| 20250828 | 2,721 | 2,737 | 2,706 | 2,733 | 79,700 | 4,200 | 100% | ▲▲▲ | 4771 | 0 | 0 | 99% | 5% |
| 20250821 | 2,740 | 2,740 | 2,703 | 2,720 | 77,600 | -70,200 | 99% | ▼ | 5228 | 0 | 0 | 98% | 4% |
| 20250827 | 2,729 | 2,737 | 2,715 | 2,731 | 75,500 | -22,200 | 100% | ▲▲ | 2222 | 51 | 0 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-06 | 8179 | JPM Securities Japan Co Ltd. | 311,959 | 1% | ▲ | |
| 2025-07-30 | 8179 | JPM Securities Japan Co Ltd. | 271,291 | 1% | ▲ | |
| 2025-08-07 | 8179 | JPM Securities Japan Co Ltd. | 294,059 | 1% | ▼ | -17,900 |
| 2025-08-20 | 8179 | JPM Securities Japan Co Ltd. | 232,059 | 0% | ▼ | -62,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 39,700 | 54,300 | 20,300 | 20,300 | 19,400 | 34,000 |
| 2025-08-08 | 67,600 | 46,200 | 32,000 | 17,100 | 35,600 | 29,100 |
| 2025-08-15 | 65,300 | 41,100 | 28,400 | 17,200 | 36,900 | 23,900 |
| 2025-08-22 | 56,200 | 42,700 | 24,400 | 17,500 | 31,800 | 25,200 |