[7561]ハークスレイ:【持ち帰り弁当】全国でほっかほっか亭
Yahoo! 【スタンダード/27小売業】 売上高:451750 当期純利益:12040 総資産:734270 時価:123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 653 | 671 | 645 | 648 | 198,800 | 188,100 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251113 | 658 | 658 | 652 | 657 | 30,500 | -168,300 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20251114 | 650 | 665 | 650 | 659 | 37,400 | 6,900 | 100% | ▲▲▲ | 1771 | 0 | 0 | 100% | 6% |
| 20251117 | 663 | 663 | 657 | 660 | 23,900 | -13,500 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 5% |
| 20251118 | 660 | 660 | 649 | 649 | 37,200 | 13,300 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251119 | 647 | 652 | 640 | 648 | 45,800 | 8,600 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251120 | 650 | 659 | 648 | 656 | 18,000 | -27,800 | 101% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251121 | 656 | 657 | 650 | 657 | 6,900 | -11,100 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20251125 | 660 | 660 | 653 | 655 | 13,800 | 6,900 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20251126 | 655 | 659 | 654 | 658 | 11,000 | -2,800 | 100% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20251127 | 658 | 659 | 655 | 658 | 10,200 | -800 | 100% | -- | 5225 | 0 | 0 | 100% | 3% |
| 20251128 | 655 | 661 | 655 | 660 | 14,400 | 4,200 | 100% | ▲ | 1471 | 0 | 0 | 100% | 4% |
| 20251201 | 659 | 661 | 657 | 660 | 11,300 | -3,100 | 100% | -- | 5225 | 0 | 0 | 100% | 4% |
| 20251202 | 662 | 662 | 655 | 655 | 9,900 | -1,400 | 99% | ▼ | 2828 | 0 | 0 | 99% | 3% |
| 20251203 | 655 | 657 | 650 | 650 | 9,800 | -100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251204 | 652 | 653 | 650 | 652 | 6,000 | -3,800 | 100% | ▲ | 8582 | 0 | 0 | 99% | 2% |
| 20251205 | 652 | 654 | 649 | 649 | 6,300 | 300 | 100% | ▼ | 1747 | 0 | 0 | 98% | 1% |
| 20251208 | 653 | 656 | 652 | 656 | 40,400 | 34,100 | 101% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251209 | 656 | 656 | 645 | 656 | 34,000 | -6,400 | 100% | -- | 5825 | 0 | 0 | 99% | 2% |
| 20251210 | 656 | 657 | 651 | 654 | 17,900 | -16,100 | 100% | ▼ | 2258 | 0 | 0 | 99% | 1% |
| 20251211 | 656 | 656 | 647 | 647 | 9,100 | -8,800 | 99% | ▼▼ | 8858 | 0 | 0 | 98% | 0% |
| 20251212 | 651 | 651 | 646 | 649 | 14,600 | 5,500 | 100% | ▲ | 7771 | 0 | 0 | 98% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 290,000 | 2,100 | 243,000 | 0 | 47,000 | 2,100 |
| 2025-11-28 | 286,100 | 1,700 | 240,800 | 0 | 45,300 | 1,700 |
| 2025-11-21 | 292,200 | 2,300 | 245,600 | 0 | 46,600 | 2,300 |
| 2025-11-14 | 308,500 | 6,400 | 253,200 | 0 | 55,300 | 6,400 |