[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:719億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 1,410 | 1,424 | 1,380 | 1,383 | 280,200 | -136,300 | 98% | ▼▼ | 8888 | 0 | 8 | 90% | 0% |
| 20260319 | 1,450 | 1,457 | 1,412 | 1,415 | 416,500 | 264,200 | 96% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260324 | 1,421 | 1,425 | 1,408 | 1,419 | 203,000 | -77,200 | 103% | ▲ | 2222 | 0 | 9 | 92% | 3% |
| 20260325 | 1,443 | 1,447 | 1,434 | 1,437 | 269,000 | 66,000 | 101% | ▲▲ | 1111 | 40 | 11 | 93% | 4% |
| 20260414 | 1,446 | 1,453 | 1,425 | 1,425 | 210,500 | -20,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 3% |
| 20260417 | 1,445 | 1,450 | 1,436 | 1,442 | 150,900 | -42,200 | 100% | ▲ | 8882 | 0 | 0 | 95% | 4% |
| 20260416 | 1,456 | 1,458 | 1,439 | 1,440 | 193,100 | -5,400 | 100% | -- | 2225 | 0 | 0 | 95% | 4% |
| 20260415 | 1,434 | 1,444 | 1,430 | 1,440 | 198,500 | -12,000 | 101% | ▲ | 8282 | 0 | 0 | 95% | 4% |
| 20260413 | 1,467 | 1,475 | 1,437 | 1,440 | 230,800 | -57,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 4% |
| 20260326 | 1,450 | 1,453 | 1,436 | 1,453 | 202,500 | -66,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20260331 | 1,460 | 1,467 | 1,436 | 1,458 | 206,900 | -120,300 | 100% | ▼▼ | 2228 | 0 | 0 | 96% | 5% |
| 20260330 | 1,441 | 1,460 | 1,423 | 1,460 | 327,200 | -2,600 | 99% | ▼ | 8888 | 0 | 8 | 96% | 6% |
| 20260327 | 1,468 | 1,474 | 1,455 | 1,470 | 329,800 | 127,300 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 6% |
| 20260318 | 1,470 | 1,478 | 1,458 | 1,475 | 152,300 | 6,300 | 100% | ▲▲▲ | 4111 | 0 | 0 | 96% | 2% |
| 20260410 | 1,490 | 1,502 | 1,472 | 1,472 | 288,500 | 112,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20260401 | 1,458 | 1,492 | 1,443 | 1,492 | 257,700 | 50,800 | 102% | ▲ | 1171 | 0 | 0 | 98% | 8% |
| 20260402 | 1,499 | 1,514 | 1,483 | 1,492 | 200,900 | -56,800 | 100% | -- | 2225 | 0 | 0 | 98% | 8% |
| 20260409 | 1,515 | 1,526 | 1,489 | 1,489 | 176,200 | -60,400 | 98% | ▼ | 2888 | 0 | 0 | 98% | 8% |
| 20260403 | 1,508 | 1,512 | 1,498 | 1,506 | 126,500 | -74,400 | 101% | ▲ | 8222 | 0 | 0 | 99% | 9% |
| 20260406 | 1,510 | 1,511 | 1,495 | 1,497 | 130,500 | 4,000 | 99% | ▼ | 7717 | 51 | 0 | 99% | 8% |
| 20260407 | 1,504 | 1,516 | 1,493 | 1,500 | 175,600 | 45,100 | 100% | ▲ | 1771 | 0 | 0 | 100% | 8% |
| 20260408 | 1,516 | 1,519 | 1,508 | 1,516 | 236,600 | 61,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-18 | 8179 | JPM Securities Japan Co Ltd. | 665,620 | 1% | ▲ | 112,526 |
| 2026-03-19 | 8179 | GOLDMAN SACHS INTERNATIONAL | 535,339 | 1% | ▲ | |
| 2026-03-25 | 8179 | GOLDMAN SACHS INTERNATIONAL | 607,839 | 1% | ▲ | 72,500 |
| 2026-03-25 | 8179 | JPM Securities Japan Co Ltd. | 542,020 | 1% | ▼ | |
| 2026-03-26 | 8179 | JPM Securities Japan Co Ltd. | 464,420 | 0% | ▼ | -77,600 |
| 2026-04-01 | 8179 | Barclays Capital Securities Ltd | 801,300 | 1% | ▲ | 18,300 |
| 2026-04-06 | 8179 | GOLDMAN SACHS INTERNATIONAL | 706,239 | 1% | ▲ | 98,400 |
| 2026-04-08 | 8179 | GOLDMAN SACHS INTERNATIONAL | 696,239 | 1% | ▼ | -10,000 |
| 2026-04-09 | 8179 | GOLDMAN SACHS INTERNATIONAL | 700,239 | 1% | ▲ | 4,000 |
| 2026-04-10 | 8179 | Barclays Capital Securities Ltd | 792,300 | 1% | ▼ | -9,000 |
| 2026-04-10 | 8179 | GOLDMAN SACHS INTERNATIONAL | 805,939 | 1% | ▲ | 105,700 |
| 2026-04-13 | 8179 | Barclays Capital Securities Ltd | 802,100 | 1% | ▲ | 9,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 98,900 | 146,800 | 49,700 | 21,200 | 49,200 | 125,600 |
| 2026-03-27 | 108,900 | 159,200 | 52,800 | 21,200 | 56,100 | 138,000 |
| 2026-04-03 | 89,400 | 177,200 | 48,100 | 27,900 | 41,300 | 149,300 |
| 2026-04-10 | 98,400 | 218,000 | 48,600 | 73,600 | 49,800 | 144,400 |