[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:668億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260121 | 1,340 | 1,345 | 1,325 | 1,331 | 312,300 | 8,300 | 99% | ▼ | 7747 | 0 | 0 | 47% | 1% |
| 20251230 | 1,336 | 1,345 | 1,318 | 1,318 | 534,300 | -960,000 | 98% | ▼▼ | 8888 | 0 | 0 | 47% | 0% |
| 20260105 | 1,318 | 1,329 | 1,308 | 1,328 | 429,800 | -104,500 | 101% | ▲ | 8882 | 0 | 0 | 47% | 1% |
| 20260106 | 1,324 | 1,334 | 1,316 | 1,326 | 547,600 | 117,800 | 100% | ▼ | 1117 | 0 | 0 | 47% | 1% |
| 20260109 | 1,348 | 1,358 | 1,335 | 1,335 | 278,600 | 71,300 | 100% | ▼ | 1117 | 51 | 0 | 48% | 1% |
| 20260123 | 1,346 | 1,351 | 1,335 | 1,340 | 242,400 | -107,000 | 100% | ▲▲ | 2222 | 0 | 0 | 48% | 2% |
| 20260122 | 1,325 | 1,345 | 1,322 | 1,337 | 349,400 | 37,100 | 100% | ▲ | 4771 | 0 | 0 | 48% | 1% |
| 20260120 | 1,340 | 1,355 | 1,336 | 1,347 | 304,000 | 44,100 | 100% | ▲ | 7771 | 0 | 0 | 48% | 2% |
| 20260119 | 1,361 | 1,367 | 1,345 | 1,345 | 259,900 | -14,800 | 99% | ▼ | 8828 | 0 | 0 | 48% | 2% |
| 20260116 | 1,350 | 1,368 | 1,349 | 1,361 | 274,700 | 10,800 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 48% | 3% |
| 20260115 | 1,352 | 1,363 | 1,348 | 1,358 | 263,900 | -102,300 | 100% | ▲▲▲ | 2222 | 51 | 0 | 48% | 3% |
| 20260114 | 1,336 | 1,358 | 1,333 | 1,352 | 366,200 | 116,700 | 101% | ▲▲ | 1171 | 0 | 0 | 48% | 3% |
| 20260113 | 1,349 | 1,349 | 1,330 | 1,338 | 249,500 | -29,100 | 100% | ▲ | 8822 | 51 | 0 | 48% | 2% |
| 20260108 | 1,332 | 1,345 | 1,332 | 1,340 | 207,300 | -329,600 | 100% | ▲▲ | 8222 | 51 | 0 | 48% | 2% |
| 20260107 | 1,322 | 1,352 | 1,317 | 1,334 | 536,900 | -10,700 | 101% | ▲ | 2282 | 0 | 0 | 48% | 1% |
| 20251229 | 1,358 | 1,365 | 1,335 | 1,340 | 1,494,300 | 627,800 | 48% | ▼ | 7777 | 0 | 0 | 48% | 0% |
| 20251224 | 2,733 | 2,738 | 2,721 | 2,725 | 183,600 | 43,700 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20251226 | 2,775 | 2,814 | 2,770 | 2,808 | 866,500 | 627,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251225 | 2,740 | 2,765 | 2,737 | 2,765 | 239,000 | 55,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-26 | 8179 | GOLDMAN SACHS INTERNATIONAL | 355,992 | 1% | ▼ | -80,000 |
| 2025-12-26 | 8179 | JPM Securities Japan Co Ltd. | 276,497 | 1% | ▲ | |
| 2025-12-30 | 8179 | GOLDMAN SACHS INTERNATIONAL | 827,334 | 1% | ▲ | 471,342 |
| 2025-12-30 | 8179 | モルガン・スタンレーMUFG証券株式会社 | 514,966 | 1% | ▲ | |
| 2026-01-05 | 8179 | JPM Securities Japan Co Ltd. | 481,794 | 0% | ▼ | 205,297 |
| 2026-01-05 | 8179 | モルガン・スタンレーMUFG証券株式会社 | 487,866 | 0% | ▼ | -27,100 |
| 2026-01-06 | 8179 | モルガン・スタンレーMUFG証券株式会社 | 519,766 | 1% | ▲ | 31,900 |
| 2026-01-07 | 8179 | GOLDMAN SACHS INTERNATIONAL | 784,134 | 1% | ▼ | -43,200 |
| 2026-01-07 | 8179 | JPM Securities Japan Co Ltd. | 549,394 | 1% | ▲ | 67,600 |
| 2026-01-09 | 8179 | JPM Securities Japan Co Ltd. | 405,194 | 0% | ▼ | -144,200 |
| 2026-01-09 | 8179 | GOLDMAN SACHS INTERNATIONAL | 913,134 | 1% | ▲ | 129,000 |
| 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 |
| 2026-01-14 | 8179 | GOLDMAN SACHS INTERNATIONAL | 796,934 | 1% | ▼ | -69,400 |
| 2026-01-16 | 8179 | GOLDMAN SACHS INTERNATIONAL | 679,134 | 1% | ▼ | -117,800 |
| 2026-01-21 | 8179 | GOLDMAN SACHS INTERNATIONAL | 591,934 | 1% | ▼ | -87,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 60,500 | 2,938,900 | 26,300 | 2,169,000 | 34,200 | 769,900 |
| 2026-01-09 | 172,100 | 198,800 | 95,400 | 37,900 | 76,700 | 160,900 |
| 2026-01-16 | 161,200 | 206,700 | 91,500 | 32,800 | 69,700 | 173,900 |