[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:732億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260306 | 1,502 | 1,520 | 1,483 | 1,520 | 241,300 | -14,700 | 101% | ▲▲ | 2822 | 0 | 0 | 98% | 12% |
| 20260318 | 1,470 | 1,478 | 1,458 | 1,475 | 152,300 | 6,300 | 100% | ▲▲▲ | 4111 | 0 | 0 | 96% | 2% |
| 20260317 | 1,452 | 1,478 | 1,452 | 1,470 | 146,000 | -54,300 | 101% | ▲▲ | 2282 | 0 | 0 | 95% | 1% |
| 20260319 | 1,450 | 1,457 | 1,412 | 1,415 | 416,500 | 264,200 | 96% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260313 | 1,455 | 1,471 | 1,452 | 1,453 | 310,600 | 32,200 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20260312 | 1,486 | 1,487 | 1,454 | 1,463 | 278,400 | 156,400 | 98% | ▼ | 7777 | 0 | 0 | 95% | 4% |
| 20260323 | 1,410 | 1,424 | 1,380 | 1,383 | 280,200 | -136,300 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260324 | 1,421 | 1,425 | 1,408 | 1,419 | 203,000 | -77,200 | 103% | ▲ | 2222 | 0 | 0 | 92% | 3% |
| 20260305 | 1,496 | 1,519 | 1,493 | 1,502 | 256,000 | -197,200 | 101% | ▲ | 2222 | 0 | 0 | 97% | 12% |
| 20260304 | 1,460 | 1,484 | 1,445 | 1,484 | 453,200 | 133,300 | 100% | -- | 7774 | 0 | 0 | 96% | 11% |
| 20260326 | 1,450 | 1,453 | 1,436 | 1,453 | 202,500 | -66,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20260302 | 1,511 | 1,551 | 1,504 | 1,527 | 351,700 | 44,700 | 100% | ▼ | 1117 | 0 | 0 | 99% | 15% |
| 20260224 | 1,523 | 1,554 | 1,519 | 1,543 | 426,600 | -9,100 | 102% | ▲ | 2282 | 0 | 0 | 100% | 18% |
| 20260226 | 1,538 | 1,541 | 1,503 | 1,504 | 368,300 | 66,200 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 15% |
| 20260225 | 1,551 | 1,551 | 1,520 | 1,538 | 302,100 | -124,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 18% |
| 20260327 | 1,468 | 1,474 | 1,455 | 1,470 | 329,800 | 127,300 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 6% |
| 20260325 | 1,443 | 1,447 | 1,434 | 1,437 | 269,000 | 66,000 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 4% |
| 20260316 | 1,453 | 1,476 | 1,451 | 1,459 | 200,300 | -110,300 | 100% | ▲ | 2882 | 51 | 0 | 94% | 2% |
| 20260311 | 1,499 | 1,502 | 1,490 | 1,495 | 122,000 | -40,600 | 100% | ▲ | 8282 | 51 | 0 | 97% | 6% |
| 20260310 | 1,523 | 1,523 | 1,485 | 1,490 | 162,600 | -145,100 | 99% | ▼▼ | 2528 | 51 | 0 | 97% | 8% |
| 20260309 | 1,497 | 1,508 | 1,485 | 1,506 | 307,700 | 66,400 | 99% | ▼ | 7177 | 51 | 0 | 98% | 11% |
| 20260303 | 1,505 | 1,506 | 1,482 | 1,484 | 319,900 | -31,800 | 97% | ▼▼ | 8888 | 51 | 0 | 96% | 11% |
| 20260227 | 1,507 | 1,536 | 1,503 | 1,532 | 307,000 | -61,300 | 102% | ▲ | 8582 | 51 | 0 | 99% | 17% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-26 | 8179 | JPM Securities Japan Co Ltd. | 449,294 | 0% | ▼ | -118,700 |
| 2026-03-12 | 8179 | Barclays Capital Securities Ltd | 783,000 | 1% | ▲ | |
| 2026-03-17 | 8179 | JPM Securities Japan Co Ltd. | 553,094 | 1% | ▲ | 103,800 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 105,100 | 170,400 | 49,300 | 21,400 | 55,800 | 149,000 |
| 2026-03-06 | 98,400 | 161,300 | 48,400 | 22,200 | 50,000 | 139,100 |
| 2026-03-13 | 94,900 | 155,800 | 48,100 | 21,100 | 46,800 | 134,700 |
| 2026-03-19 | 98,900 | 146,800 | 49,700 | 21,200 | 49,200 | 125,600 |