[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:757億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260219 | 1,527 | 1,549 | 1,502 | 1,544 | 548,500 | -115,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20260224 | 1,523 | 1,554 | 1,519 | 1,543 | 426,600 | -9,100 | 102% | ▲ | 2282 | 0 | 0 | 100% | 18% |
| 20260225 | 1,551 | 1,551 | 1,520 | 1,538 | 302,100 | -124,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 18% |
| 20260227 | 1,507 | 1,536 | 1,503 | 1,532 | 307,000 | -61,300 | 102% | ▲ | 8582 | 51 | 0 | 99% | 17% |
| 20260218 | 1,490 | 1,537 | 1,489 | 1,528 | 664,100 | -161,200 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20260302 | 1,511 | 1,551 | 1,504 | 1,527 | 351,700 | 44,700 | 100% | ▼ | 1117 | 0 | 0 | 99% | 15% |
| 20260306 | 1,502 | 1,520 | 1,483 | 1,520 | 241,300 | -14,700 | 101% | ▲▲ | 2822 | 0 | 0 | 98% | 12% |
| 20260220 | 1,528 | 1,535 | 1,510 | 1,514 | 435,700 | -112,800 | 98% | ▼ | 8228 | 0 | 0 | 98% | 16% |
| 20260226 | 1,538 | 1,541 | 1,503 | 1,504 | 368,300 | 66,200 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 15% |
| 20260305 | 1,496 | 1,519 | 1,493 | 1,502 | 256,000 | -197,200 | 101% | ▲ | 2222 | 0 | 0 | 97% | 12% |
| 20260303 | 1,505 | 1,506 | 1,482 | 1,484 | 319,900 | -31,800 | 97% | ▼▼ | 8888 | 51 | 0 | 96% | 11% |
| 20260304 | 1,460 | 1,484 | 1,445 | 1,484 | 453,200 | 133,300 | 100% | -- | 7774 | 0 | 0 | 96% | 11% |
| 20260217 | 1,457 | 1,499 | 1,434 | 1,477 | 825,300 | 424,800 | 103% | ▲▲ | 1111 | 40 | 3 | 100% | 13% |
| 20260216 | 1,427 | 1,432 | 1,418 | 1,430 | 400,500 | 154,900 | 102% | ▲ | 1111 | 0 | 3 | 100% | 9% |
| 20260212 | 1,411 | 1,424 | 1,404 | 1,419 | 335,600 | -215,600 | 100% | ▲▲▲ | 2222 | 0 | 5 | 100% | 9% |
| 20260210 | 1,388 | 1,418 | 1,383 | 1,418 | 551,200 | 206,300 | 102% | ▲▲ | 1111 | 40 | 5 | 100% | 8% |
| 20260213 | 1,424 | 1,428 | 1,406 | 1,408 | 245,600 | -90,000 | 99% | ▼ | 2228 | 0 | 4 | 99% | 8% |
| 20260209 | 1,379 | 1,390 | 1,363 | 1,384 | 344,900 | 52,400 | 102% | ▲ | 1111 | 0 | 6 | 100% | 6% |
| 20260205 | 1,355 | 1,374 | 1,350 | 1,366 | 398,300 | 127,700 | 102% | ▲▲ | 1111 | 40 | 7 | 100% | 5% |
| 20260206 | 1,373 | 1,377 | 1,356 | 1,358 | 292,500 | -105,800 | 99% | ▼ | 2228 | 0 | 7 | 99% | 4% |
| 20260204 | 1,335 | 1,350 | 1,329 | 1,344 | 270,600 | -19,100 | 101% | ▲ | 2222 | 0 | 5 | 99% | 3% |
| 20260203 | 1,325 | 1,343 | 1,322 | 1,333 | 289,700 | 16,300 | 100% | ▼ | 4777 | 0 | 6 | 98% | 2% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 110,500 | 165,600 | 54,600 | 22,900 | 55,900 | 142,700 |
| 2026-02-13 | 101,500 | 178,000 | 51,800 | 25,100 | 49,700 | 152,900 |
| 2026-02-20 | 123,100 | 180,200 | 52,800 | 26,300 | 70,300 | 153,900 |
| 2026-02-27 | 105,100 | 170,400 | 49,300 | 21,400 | 55,800 | 149,000 |