[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:640億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260521 | 1,333 | 1,340 | 1,324 | 1,336 | 629,200 | 65,300 | 100% | ▲▲▲ | 1111 | 40 | 0 | 94% | 4% |
| 20260520 | 1,332 | 1,333 | 1,313 | 1,332 | 563,900 | 8,800 | 101% | ▲▲ | 1111 | 40 | 0 | 92% | 4% |
| 20260513 | 1,376 | 1,391 | 1,372 | 1,372 | 370,100 | 26,500 | 100% | ▲▲ | 1111 | 40 | 0 | 93% | 1% |
| 20260518 | 1,315 | 1,316 | 1,280 | 1,281 | 666,100 | -157,300 | 97% | ▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20260529 | 1,294 | 1,307 | 1,284 | 1,284 | 529,200 | -208,600 | 100% | ▼▼▼ | 8588 | 24 | 0 | 92% | 0% |
| 20260511 | 1,358 | 1,369 | 1,351 | 1,358 | 314,600 | -185,600 | 100% | -- | 8285 | 0 | 0 | 90% | 0% |
| 20260512 | 1,372 | 1,377 | 1,362 | 1,370 | 343,600 | 29,000 | 101% | ▲ | 1111 | 0 | 0 | 92% | 1% |
| 20260508 | 1,366 | 1,371 | 1,343 | 1,358 | 500,200 | 95,400 | 99% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260514 | 1,375 | 1,376 | 1,364 | 1,371 | 366,100 | -4,000 | 100% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20260515 | 1,325 | 1,327 | 1,285 | 1,317 | 823,400 | 457,300 | 96% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260428 | 1,380 | 1,391 | 1,373 | 1,391 | 212,200 | 22,300 | 101% | ▲▲ | 7711 | 0 | 0 | 92% | 1% |
| 20260519 | 1,296 | 1,330 | 1,296 | 1,320 | 555,100 | -111,000 | 103% | ▲ | 2282 | 0 | 0 | 92% | 3% |
| 20260507 | 1,370 | 1,377 | 1,350 | 1,366 | 404,800 | 169,600 | 100% | ▲ | 1411 | 0 | 0 | 90% | 0% |
| 20260501 | 1,366 | 1,369 | 1,350 | 1,365 | 235,200 | -39,800 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260522 | 1,340 | 1,356 | 1,335 | 1,337 | 460,100 | -169,100 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20260525 | 1,340 | 1,340 | 1,295 | 1,299 | 734,800 | 274,700 | 97% | ▼ | 7747 | 0 | 0 | 92% | 1% |
| 20260526 | 1,308 | 1,308 | 1,292 | 1,305 | 559,200 | -175,600 | 100% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20260527 | 1,303 | 1,311 | 1,286 | 1,299 | 549,500 | -9,700 | 100% | ▼ | 2888 | 0 | 0 | 93% | 1% |
| 20260528 | 1,300 | 1,311 | 1,284 | 1,289 | 737,800 | 188,300 | 99% | ▼▼ | 4777 | 0 | 0 | 93% | 1% |
| 20260430 | 1,378 | 1,384 | 1,362 | 1,371 | 275,000 | 62,800 | 99% | ▼ | 7777 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-08 | 8179 | GOLDMAN SACHS INTERNATIONAL | 884,751 | 1% | ▼ | -99,202 |
| 2026-05-12 | 8179 | GOLDMAN SACHS INTERNATIONAL | 908,737 | 1% | ▲ | 23,986 |
| 2026-05-15 | 8179 | GOLDMAN SACHS INTERNATIONAL | 1,040,237 | 1% | ▲ | 131,500 |
| 2026-05-20 | 8179 | GOLDMAN SACHS INTERNATIONAL | 967,537 | 1% | ▼ | -72,700 |
| 2026-05-25 | 8179 | GOLDMAN SACHS INTERNATIONAL | 879,223 | 1% | ▼ | -88,314 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 121,900 | 339,800 | 56,300 | 172,800 | 65,600 | 167,000 |
| 2026-05-15 | 162,100 | 1,026,200 | 62,600 | 856,800 | 99,500 | 169,400 |
| 2026-05-22 | 186,400 | 2,065,500 | 57,400 | 1,885,800 | 129,000 | 179,700 |