8179--ロイヤルHD-【小売業】【外食】機内食など多角化持ち株会社化で地域会社を分社
売上高:1389400-当期純利益:40350-総資産:1258690-時価:122061931----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407252,4552,4662,4372,450138,400-10100%100%209%▼▼100%104%98%95%100%
202407262,4502,4652,4312,44773,300-3100%100%53%▼▼▼102%100%98%96%100%
202407292,4652,5072,4522,506117,00059102%102%160%100%94%97%98%102%
202407302,5002,5062,4862,49999,300-7100%100%85%101%94%97%98%102%
202407312,5062,5392,4952,538112,40039102%101%113%98%93%96%100%104%
202408012,5322,5322,4612,475107,400-6398%98%96%96%95%99%98%101%
202408022,4452,4472,3502,350336,300-12595%96%313%▼▼95%101%106%93%100%
202408052,3002,3322,1112,192360,000-15893%95%107%▼▼▼103%101%106%86%100%
202408062,2922,3982,2722,364210,300172108%103%58%99%99%104%93%108%
202408072,3342,3602,2972,302166,300-6297%99%79%102%102%107%91%105%
202408082,2672,3362,2382,316153,60014101%102%92%97%98%103%91%106%
202408092,3662,3662,2632,298147,000-1899%97%96%101%101%106%91%105%
202408132,2942,3182,2772,318123,10020101%101%84%99%102%105%91%106%
202408142,3232,3382,2992,30482,800-1499%99%67%100%102%105%91%105%
202408152,3082,3262,2982,312105,5008100%100%127%100%103%105%91%105%
202408162,3222,3332,3002,32796,50015101%100%91%▲▲99%103%104%92%106%
202408192,3402,3422,3202,32797,1000100%99%101%--101%104%104%92%106%
202408202,3272,3662,3202,36186,30034101%101%89%100%103%102%93%108%
202408212,3612,3732,3482,35452,200-7100%100%60%101%102%102%93%107%
202408222,3732,4092,3672,39686,20042102%101%165%101%101%101%94%109%
202408232,3952,4092,3932,40752,70011100%101%61%▲▲100%100%100%95%110%
202408262,4112,4292,4042,41757,50010100%100%109%▲▲▲100%100%100%95%110%
202408272,4272,4382,4242,42858,40011100%100%102%▲▲▲▲100%100%102%96%111%
202408282,4242,4312,4052,41463,600-1499%100%109%100%101%103%95%110%
202408292,4002,4002,3802,39372,700-2199%100%114%▼▼101%101%104%97%109%
202408302,3932,4242,3862,41680,70023101%101%111%100%100%103%100%110%
202409022,4162,4162,3872,41571,600-1100%100%89%101%99%103%99%110%
202409032,4172,4382,4172,43054,20015101%101%76%99%99%103%100%106%
202409042,4202,4442,3932,401113,600-2999%99%210%101%100%105%99%104%
202409052,4012,4332,3962,41877,80017101%101%68%98%97%104%100%105%
202409062,4342,4362,3772,38898,800-3099%98%127%101%100%107%98%104%
202409092,3652,3822,3512,380112,200-8100%101%114%▼▼101%100%106%98%103%
202409102,3792,4102,3762,39270,90012101%101%63%98%100%106%98%104%
202409112,3802,3802,3152,325121,500-6797%98%171%101%102%108%96%101%
202409122,3402,3692,3352,35890,50033101%101%74%100%103%108%97%101%
202409132,3382,3582,3352,349110,300-9100%100%122%101%102%107%97%101%
202409172,3602,3882,3602,38888,90039102%101%81%100%102%106%98%103%
202409182,3852,3882,3652,38468,800-4100%100%77%101%104%106%98%103%
202409192,3752,4002,3752,398148,20014101%101%215%101%103%105%99%103%
202409202,4002,4182,4002,412111,90014101%101%76%▲▲100%103%104%99%104%
202409242,4222,4222,4062,41072,500-2100%100%65%101%103%104%99%104%
202409252,4152,4372,4022,43590,50025101%101%125%101%101%102%100%105%
202409262,4502,4742,4442,474157,90039102%101%174%▲▲100%101%100%100%106%
202409272,4742,4932,4732,483110,5009100%100%70%▲▲▲101%103%102%100%107%
202409302,4382,4932,4382,474152,000-9100%101%138%100%102%100%100%106%
202410012,4832,4882,4662,48083,1006100%100%55%99%102%100%100%107%
202410022,4742,4912,4472,455123,300-2599%99%148%100%102%100%99%106%
202410032,4802,4982,4692,491122,90036101%100%100%101%101%99%100%107%
202410042,4982,5122,4912,511107,60020101%101%88%▲▲100%99%97%100%108%
202410072,5192,5262,5022,52185,00010100%100%79%▲▲▲100%100%0%100%108%
202410082,4902,5052,4792,48090,600-4198%100%107%101%99%0%98%107%
202410092,5002,5222,5002,518110,30038102%101%122%99%98%0%100%108%
202410102,5202,5212,4822,50670,600-12100%99%64%99%99%0%99%108%
202410112,5072,5132,4772,47765,600-2999%99%93%▼▼100%100%0%98%105%
202410152,4902,4942,4692,47886,2001100%100%131%100%100%0%98%105%
202410162,4782,4922,4702,47079,300-8100%100%92%99%99%0%98%104%
202410172,4792,4842,4522,45276,400-1899%99%96%▼▼100%0%0%97%103%
202410182,4702,4872,4652,48278,00030101%100%102%100%0%0%98%104%
202410212,4832,4872,4722,47257,600-10100%100%74%99%0%0%98%103%
202410222,4722,4752,4442,448112,300-2499%99%195%▼▼%%%97%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-1875,00093,20061,10049,20013,90044,000
2024-10-1151,40096,50039,00050,30012,40046,200
2024-10-0444,80098,60032,10055,20012,70043,400
2024-09-2726,500104,30014,60057,70011,90046,600
2024-09-2025,600126,30013,10063,10012,50063,200
2024-09-1323,600121,90013,00062,40010,60059,500
2024-09-0626,800115,60013,10058,00013,70057,600
2024-08-3025,600108,10013,10060,20012,50047,900
2024-08-2327,900106,30015,90058,00012,00048,300
2024-08-1632,400116,50015,90057,80016,50058,700
2024-08-0930,500110,10015,80057,50014,70052,600
2024-08-0229,100126,30016,10064,50013,00061,800
2024-07-2630,600110,70017,00060,10013,60050,600
2024-07-1933,500109,10018,10060,00015,40049,100
2024-07-1236,500116,90018,10058,40018,40058,500
2024-07-0550,800119,60022,30056,30028,50063,300
2024-06-28119,50082,80045,20049,50074,30033,300
2024-06-212,317,100124,6002,211,30056,000105,80068,600
2024-06-142,081,900123,0001,997,70055,20084,20067,800
2024-06-071,875,200127,6001,821,00056,20054,20071,400
2024-05-311,483,200133,6001,446,80055,60036,40078,000
2024-05-241,465,100152,0001,433,70061,20031,40090,800
2024-05-171,277,700142,1001,252,00062,90025,70079,200
2024-05-10801,400182,700782,90077,50018,500105,200
2024-05-02448,900166,500421,70078,90027,20087,600
2024-04-26201,600184,500185,70085,40015,90099,100
2024-04-1982,400178,40070,20083,80012,20094,600
2024-04-1252,600155,70041,60075,00011,00080,700
2024-04-0533,800161,80023,20078,10010,60083,700
2024-03-2923,500162,30011,50077,80012,00084,500
2024-03-2219,100165,30010,70079,6008,40085,700
2024-03-1520,000169,30011,30079,3008,70090,000
2024-03-0820,800173,90010,80076,00010,00097,900
2024-03-0124,600174,20010,30077,20014,30097,000
2024-02-2223,500169,8009,90075,00013,60094,800
2024-02-1621,800174,6009,90073,40011,900101,200
2024-02-0936,400130,10013,00067,00023,40063,100
2024-02-0245,600145,40013,00070,10032,60075,300
2024-01-2646,500129,90013,00069,60033,50060,300
2024-01-1948,000139,20013,20067,80034,80071,400
2024-01-1271,700128,20013,20072,20058,50056,000

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-10-11 GOLDMAN SACHS INTERNATIONAL452,4150.90%6,4002,5072,5132,4772,47765,600
2024-10-09 GOLDMAN SACHS INTERNATIONAL446,0150.89%-50,4002,5002,5222,5002,518110,300
2024-09-12 GOLDMAN SACHS INTERNATIONAL496,4150.99%2,3402,3692,3352,35890,500
2024-08-20 GOLDMAN SACHS INTERNATIONAL551,5151.10%22,1002,3272,3662,3202,36186,300
2024-08-13 GOLDMAN SACHS INTERNATIONAL529,4151.06%55,7002,2942,3182,2772,318123,100
2024-08-08 GOLDMAN SACHS INTERNATIONAL473,7150.95%-69,0002,2672,3362,2382,316153,600
2024-08-07 GOLDMAN SACHS INTERNATIONAL542,7151.08%85,5002,3342,3602,2972,302166,300
2024-08-05 GOLDMAN SACHS INTERNATIONAL457,2150.91%59,6002,3002,3322,1112,192360,000
2024-08-01 GOLDMAN SACHS INTERNATIONAL397,6150.79%-4,9002,5322,5322,4612,475107,400
2024-07-31 GOLDMAN SACHS INTERNATIONAL402,5150.80%7,3002,5062,5392,4952,538112,400
2024-07-30 GOLDMAN SACHS INTERNATIONAL395,2150.79%-99,4002,5002,5062,4862,49999,300
2024-07-26 GOLDMAN SACHS INTERNATIONAL494,6150.99%-6,8002,4502,4652,4312,44773,300
2024-07-25 GOLDMAN SACHS INTERNATIONAL501,4151.00%12,3002,4552,4662,4372,450138,400
2024-07-18 GOLDMAN SACHS INTERNATIONAL489,1150.98%-10,4002,4992,5052,4892,49092,800
2024-07-16 GOLDMAN SACHS INTERNATIONAL499,5151.00%2,2002,5092,5092,4752,47593,800
2024-07-12 GOLDMAN SACHS INTERNATIONAL497,3150.99%2,4892,5112,4812,509124,800
2024-07-09 モルガン・スタンレーMUFG証券株式会社225,1000.45%-29,8002,4542,4892,4542,482125,500
2024-07-08 モルガン・スタンレーMUFG証券株式会社254,9000.51%22,6002,4612,4662,4422,453115,500
2024-06-26 モルガン・スタンレーMUFG証券株式会社232,3000.46%-26,6002,5522,5932,5472,5761,708,700
2024-06-24 モルガン・スタンレーMUFG証券株式会社258,9000.51%20,8002,5622,5702,5512,551281,800
2024-06-21 モルガン・スタンレーMUFG証券株式会社238,1000.47%-17,1002,5532,5742,5532,566331,600
2024-06-20 モルガン・スタンレーMUFG証券株式会社255,2000.51%11,7002,5422,5502,5352,549140,900
2024-06-06 モルガン・スタンレーMUFG証券株式会社243,5000.48%-20,9922,6292,6372,6032,604269,500
2024-05-20 GOLDMAN SACHS INTERNATIONAL248,6150.49%-4,3002,5992,6062,5812,582237,500
2024-05-17 モルガン・スタンレーMUFG証券株式会社264,4920.53%24,4002,5672,6022,5582,600227,300
2024-05-15 GOLDMAN SACHS INTERNATIONAL252,9150.50%6,8002,6032,6042,5582,569192,900
2024-05-14 モルガン・スタンレーMUFG証券株式会社240,0920.48%-40,1002,5752,6082,5472,599308,200
2024-05-13 GOLDMAN SACHS INTERNATIONAL246,1150.49%-9,5002,5822,5932,5332,580452,400
2024-05-07 モルガン・スタンレーMUFG証券株式会社280,1920.56%51,7002,4902,4982,4742,491234,800
2024-04-30 モルガン・スタンレーMUFG証券株式会社228,4920.45%-30,3002,4692,4712,4442,468163,400
2024-04-22 モルガン・スタンレーMUFG証券株式会社258,7920.51%85,7402,4292,4682,4292,465121,800
2024-04-05 GOLDMAN SACHS INTERNATIONAL255,6150.51%2,4512,4912,4512,462122,400
2024-03-18 モルガン・スタンレーMUFG証券株式会社173,0520.34%-221,5002,4822,4942,4612,486135,000
2024-03-11 モルガン・スタンレーMUFG証券株式会社394,5520.79%-7,5562,4132,4262,3962,416124,900

TDnet更新情報

EDINEt更新情報

企業サイト更新情報