[7130]ヤマエＧＨＤ:【食品卸】九州地盤の食品卸大手、日本ピザハット
Yahoo! 【プライム/26卸売業】 売上高:7127170 当期純利益:84560 総資産:4076410 時価:678億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 2,555 | 2,559 | 2,515 | 2,542 | 96,700 | 10,500 | 99% | ▼▼▼▼▼ | 7777 | 24 | 8 | 86% | 0% |
| 20251015 | 2,558 | 2,569 | 2,523 | 2,568 | 81,900 | -14,800 | 101% | ▲ | 2222 | 0 | 7 | 87% | 1% |
| 20251016 | 2,570 | 2,649 | 2,567 | 2,635 | 84,500 | 2,600 | 103% | ▲▲ | 1111 | 40 | 8 | 89% | 4% |
| 20251017 | 2,612 | 2,635 | 2,590 | 2,618 | 47,900 | -36,600 | 99% | ▼ | 8228 | 0 | 0 | 88% | 3% |
| 20251020 | 2,633 | 2,648 | 2,620 | 2,620 | 46,100 | -1,800 | 100% | ▲ | 2222 | 51 | 0 | 88% | 3% |
| 20251021 | 2,619 | 2,677 | 2,604 | 2,661 | 71,400 | 25,300 | 102% | ▲▲ | 1771 | 0 | 0 | 90% | 5% |
| 20251022 | 2,673 | 2,693 | 2,667 | 2,681 | 53,700 | -17,700 | 101% | ▲▲▲ | 2222 | 51 | 0 | 91% | 5% |
| 20251023 | 2,681 | 2,700 | 2,674 | 2,688 | 37,400 | -16,300 | 100% | ▲▲▲▲ | 2222 | 51 | 0 | 91% | 6% |
| 20251024 | 2,686 | 2,686 | 2,642 | 2,642 | 51,000 | 13,600 | 98% | ▼ | 7717 | 0 | 0 | 89% | 4% |
| 20251027 | 2,651 | 2,709 | 2,651 | 2,704 | 54,500 | 3,500 | 102% | ▲ | 1171 | 0 | 0 | 93% | 6% |
| 20251028 | 2,692 | 2,692 | 2,610 | 2,610 | 58,400 | 3,900 | 97% | ▼ | 7717 | 0 | 0 | 92% | 3% |
| 20251029 | 2,619 | 2,619 | 2,530 | 2,530 | 79,200 | 20,800 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251030 | 2,525 | 2,548 | 2,515 | 2,541 | 200,200 | 121,000 | 100% | ▲ | 7771 | 0 | 0 | 91% | 0% |
| 20251031 | 2,548 | 2,575 | 2,546 | 2,562 | 55,900 | -144,300 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 1% |
| 20251104 | 2,565 | 2,595 | 2,540 | 2,540 | 86,900 | 31,000 | 99% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 20251105 | 2,516 | 2,584 | 2,342 | 2,405 | 290,200 | 203,300 | 95% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251106 | 2,389 | 2,400 | 2,314 | 2,368 | 191,700 | -98,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251107 | 2,370 | 2,405 | 2,362 | 2,394 | 77,700 | -114,000 | 101% | ▲ | 2282 | 0 | 0 | 89% | 1% |
| 20251110 | 2,420 | 2,449 | 2,395 | 2,425 | 61,700 | -16,000 | 101% | ▲▲ | 2222 | 0 | 0 | 90% | 2% |
| 20251111 | 2,434 | 2,451 | 2,408 | 2,444 | 56,900 | -4,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 90% | 3% |
| 20251112 | 2,455 | 2,487 | 2,454 | 2,457 | 43,600 | -13,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 91% | 4% |
| 20251113 | 2,462 | 2,483 | 2,435 | 2,443 | 47,200 | 3,600 | 99% | ▼ | 7717 | 51 | 0 | 90% | 3% |
| 20251114 | 2,441 | 2,463 | 2,436 | 2,452 | 45,700 | -1,500 | 100% | ▲ | 8282 | 51 | 0 | 91% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7130 | モルガン・スタンレーMUFG証券株式会社 | 33,251 | 0% | ▼ | -111,500 |
| 2025-10-30 | 7130 | GOLDMAN SACHS INTERNATIONAL | 127,273 | 0% | ▼ | -35,800 |
| 2025-10-29 | 7130 | モルガン・スタンレーMUFG証券株式会社 | 144,751 | 1% | ▲ | |
| 2025-10-24 | 7130 | GOLDMAN SACHS INTERNATIONAL | 163,073 | 1% | ▼ | -5,308 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 513,900 | 3,600 | 333,600 | 700 | 180,300 | 2,900 |
| 2025-10-31 | 475,300 | 3,800 | 322,400 | 700 | 152,900 | 3,100 |
| 2025-10-24 | 458,800 | 3,100 | 322,300 | 1,000 | 136,500 | 2,100 |
| 2025-10-17 | 451,500 | 2,700 | 324,100 | 700 | 127,400 | 2,000 |