[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:1343億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 2,540 | 2,559 | 2,538 | 2,544 | 228,700 | 47,200 | 100% | ▼ | 7777 | 0 | 7 | 93% | 0% |
| 20251024 | 2,683 | 2,683 | 2,639 | 2,639 | 188,700 | 63,300 | 98% | ▼▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251105 | 2,546 | 2,568 | 2,539 | 2,550 | 181,500 | -108,300 | 100% | ▲ | 2282 | 0 | 8 | 93% | 0% |
| 20251104 | 2,561 | 2,565 | 2,532 | 2,543 | 289,800 | 104,600 | 99% | ▼ | 7747 | 0 | 14 | 93% | 0% |
| 20251029 | 2,610 | 2,610 | 2,547 | 2,548 | 261,800 | 81,200 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251030 | 2,547 | 2,570 | 2,546 | 2,561 | 193,700 | -68,100 | 101% | ▲ | 8882 | 0 | 11 | 93% | 1% |
| 20251031 | 2,561 | 2,576 | 2,550 | 2,561 | 185,200 | -8,500 | 100% | -- | 2225 | 0 | 15 | 93% | 1% |
| 20251022 | 2,688 | 2,702 | 2,688 | 2,693 | 89,400 | -32,500 | 100% | ▲ | 8882 | 51 | 0 | 95% | 1% |
| 20251107 | 2,556 | 2,598 | 2,554 | 2,593 | 207,900 | -20,800 | 102% | ▲ | 2222 | 0 | 11 | 95% | 2% |
| 20251028 | 2,657 | 2,657 | 2,615 | 2,618 | 180,600 | 64,400 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251023 | 2,681 | 2,699 | 2,678 | 2,685 | 125,400 | 36,000 | 100% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251021 | 2,713 | 2,714 | 2,691 | 2,691 | 121,900 | 37,100 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251027 | 2,639 | 2,664 | 2,638 | 2,657 | 116,200 | -72,500 | 101% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20251110 | 2,617 | 2,628 | 2,601 | 2,622 | 271,400 | 63,500 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20251111 | 2,620 | 2,631 | 2,611 | 2,612 | 180,100 | -91,300 | 100% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20251112 | 2,605 | 2,653 | 2,605 | 2,616 | 165,000 | -15,100 | 100% | ▲ | 2882 | 0 | 0 | 96% | 3% |
| 20251119 | 2,610 | 2,621 | 2,589 | 2,594 | 330,700 | 57,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20251113 | 2,611 | 2,655 | 2,611 | 2,633 | 300,700 | 135,700 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251117 | 2,656 | 2,674 | 2,619 | 2,632 | 390,200 | 31,900 | 98% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251118 | 2,652 | 2,661 | 2,612 | 2,619 | 273,200 | -117,000 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251114 | 2,700 | 2,705 | 2,655 | 2,680 | 358,300 | 57,600 | 102% | ▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20251120 | 2,605 | 2,635 | 2,595 | 2,619 | 491,300 | 160,600 | 101% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20251121 | 2,636 | 2,695 | 2,636 | 2,695 | 304,300 | -187,000 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-05 | 8179 | JPM Securities Japan Co Ltd. | 277,785 | 1% | ▲ | |
| 2025-11-06 | 8179 | GOLDMAN SACHS INTERNATIONAL | 301,490 | 1% | ▲ | |
| 2025-11-06 | 8179 | JPM Securities Japan Co Ltd. | 176,185 | 0% | ▼ | -101,600 |
| 2025-11-07 | 8179 | GOLDMAN SACHS INTERNATIONAL | 297,890 | 1% | ▼ | -3,600 |
| 2025-11-11 | 8179 | GOLDMAN SACHS INTERNATIONAL | 305,590 | 1% | ▲ | 7,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 81,900 | 95,200 | 30,500 | 64,100 | 51,400 | 31,100 |
| 2025-10-31 | 106,100 | 236,200 | 39,000 | 210,700 | 67,100 | 25,500 |
| 2025-11-07 | 106,300 | 524,200 | 38,500 | 500,300 | 67,800 | 23,900 |
| 2025-11-14 | 98,200 | 1,053,800 | 40,800 | 1,031,000 | 57,400 | 22,800 |