| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 950 | 950 | 936 | 939 | 6,100 | -1 | 100% | 99% | 100% | ▼ | 100% | 101% | 127% | 96% | 114% |
| 20250121 | 945 | 950 | 940 | 945 | 3,400 | 6 | 101% | 100% | 56% | ▲ | 100% | 101% | 127% | 97% | 114% |
| 20250122 | 945 | 950 | 942 | 942 | 2,900 | -3 | 100% | 100% | 85% | ▼ | 100% | 102% | 127% | 97% | 113% |
| 20250123 | 942 | 945 | 940 | 940 | 1,900 | -2 | 100% | 100% | 66% | ▼▼ | 99% | 103% | 126% | 96% | 113% |
| 20250124 | 953 | 953 | 941 | 948 | 3,900 | 8 | 101% | 99% | 205% | ▲ | 101% | 107% | 127% | 97% | 112% |
| 20250127 | 945 | 955 | 945 | 955 | 6,000 | 7 | 101% | 101% | 154% | ▲▲ | 100% | 106% | 125% | 98% | 113% |
| 20250128 | 955 | 958 | 951 | 955 | 9,500 | 0 | 100% | 100% | 158% | -- | 100% | 106% | 125% | 98% | 113% |
| 20250129 | 960 | 963 | 958 | 963 | 10,000 | 8 | 101% | 100% | 105% | ▲ | 101% | 105% | 124% | 99% | 114% |
| 20250130 | 968 | 982 | 968 | 982 | 7,900 | 19 | 102% | 101% | 79% | ▲▲ | 103% | 103% | 122% | 100% | 115% |
| 20250131 | 985 | 1,019 | 980 | 1,013 | 19,200 | 31 | 103% | 103% | 243% | ▲▲▲ | 100% | 101% | 117% | 100% | 114% |
| 20250203 | 1,010 | 1,028 | 993 | 1,013 | 14,000 | 0 | 100% | 100% | 73% | -- | 99% | 102% | 117% | 100% | 109% |
| 20250204 | 1,016 | 1,023 | 1,004 | 1,004 | 6,800 | -9 | 99% | 99% | 49% | ▼ | 101% | 105% | 117% | 99% | 108% |
| 20250205 | 1,008 | 1,023 | 1,007 | 1,018 | 6,100 | 14 | 101% | 101% | 90% | ▲ | 100% | 108% | 114% | 100% | 110% |
| 20250206 | 1,015 | 1,026 | 1,010 | 1,019 | 5,500 | 1 | 100% | 100% | 90% | ▲▲ | 100% | 106% | 112% | 100% | 110% |
| 20250207 | 1,030 | 1,042 | 1,021 | 1,025 | 11,500 | 6 | 101% | 100% | 209% | ▲▲▲ | 101% | 117% | 112% | 100% | 110% |
| 20250210 | 1,025 | 1,047 | 1,025 | 1,036 | 5,300 | 11 | 101% | 101% | 46% | ▲▲▲▲ | 101% | 114% | 107% | 100% | 110% |
| 20250212 | 1,048 | 1,056 | 1,038 | 1,056 | 12,100 | 20 | 102% | 101% | 228% | ▲▲▲▲▲ | 103% | 112% | 102% | 100% | 112% |
| 20250213 | 1,061 | 1,115 | 1,053 | 1,095 | 23,000 | 39 | 104% | 103% | 190% | ▲▲▲▲▲▲ | 98% | 108% | 99% | 100% | 117% |
| 20250214 | 1,094 | 1,094 | 1,059 | 1,077 | 12,000 | -18 | 98% | 98% | 52% | ▼ | 101% | 99% | 91% | 98% | 115% |
| 20250217 | 1,188 | 1,260 | 1,150 | 1,198 | 136,700 | 121 | 111% | 101% | 1139% | ▲ | 101% | 99% | 93% | 100% | 128% |
| 20250218 | 1,168 | 1,183 | 1,162 | 1,178 | 47,600 | -20 | 98% | 101% | 35% | ▼ | 99% | 96% | 90% | 98% | 125% |
| 20250219 | 1,196 | 1,198 | 1,169 | 1,184 | 21,500 | 6 | 101% | 99% | 45% | ▲ | 99% | 97% | 91% | 99% | 126% |
| 20250220 | 1,185 | 1,197 | 1,166 | 1,177 | 13,200 | -7 | 99% | 99% | 61% | ▼ | 105% | 102% | 98% | 98% | 125% |
| 20250225 | 1,102 | 1,167 | 1,102 | 1,154 | 21,400 | -23 | 98% | 105% | 162% | ▼▼ | 99% | 91% | 90% | 96% | 122% |
| 20250226 | 1,154 | 1,161 | 1,138 | 1,148 | 12,600 | -6 | 99% | 99% | 59% | ▼▼▼ | 100% | 90% | 88% | 96% | 120% |
| 20250227 | 1,155 | 1,160 | 1,143 | 1,150 | 10,600 | 2 | 100% | 100% | 84% | ▲ | 98% | 94% | 87% | 96% | 120% |
| 20250228 | 1,150 | 1,150 | 1,123 | 1,123 | 15,300 | -27 | 98% | 98% | 144% | ▼ | 93% | 96% | 88% | 94% | 117% |
| 20250303 | 1,130 | 1,155 | 1,044 | 1,051 | 57,000 | -72 | 94% | 93% | 373% | ▼▼ | 99% | 103% | 96% | 88% | 107% |
| 20250304 | 1,029 | 1,040 | 1,000 | 1,014 | 40,300 | -37 | 96% | 99% | 71% | ▼▼▼ | 102% | 106% | 98% | 85% | 101% |
| 20250305 | 1,014 | 1,047 | 1,009 | 1,034 | 15,900 | 20 | 102% | 102% | 39% | ▲ | 104% | 103% | 95% | 86% | 103% |
| 20250306 | 1,043 | 1,100 | 1,042 | 1,085 | 14,300 | 51 | 105% | 104% | 90% | ▲▲ | 99% | 98% | 93% | 91% | 108% |
| 20250307 | 1,062 | 1,073 | 1,035 | 1,055 | 15,100 | -30 | 97% | 99% | 106% | ▼ | 99% | 96% | 94% | 88% | 104% |
| 20250310 | 1,055 | 1,055 | 1,023 | 1,045 | 18,100 | -10 | 99% | 99% | 120% | ▼▼ | 103% | 96% | 95% | 87% | 103% |
| 20250311 | 1,044 | 1,108 | 1,015 | 1,079 | 53,100 | 34 | 103% | 103% | 293% | ▲ | 96% | 92% | 92% | 90% | 106% |
| 20250312 | 1,078 | 1,078 | 1,037 | 1,040 | 15,900 | -39 | 96% | 96% | 30% | ▼ | 98% | 96% | 93% | 87% | 103% |
| 20250313 | 1,034 | 1,034 | 1,012 | 1,012 | 49,400 | -28 | 97% | 98% | 311% | ▼▼ | 101% | 100% | 97% | 84% | 100% |
| 20250314 | 987 | 1,010 | 983 | 1,000 | 76,800 | -12 | 99% | 101% | 155% | ▼▼▼ | 98% | 101% | 98% | 83% | 100% |
| 20250317 | 986 | 993 | 965 | 971 | 126,800 | -29 | 97% | 98% | 165% | ▼▼▼▼ | 102% | 102% | 100% | 81% | 100% |
| 20250318 | 970 | 990 | 945 | 989 | 115,300 | 18 | 102% | 102% | 91% | ▲ | 99% | 100% | 98% | 83% | 102% |
| 20250319 | 990 | 990 | 975 | 976 | 37,500 | -13 | 99% | 99% | 33% | ▼ | 100% | 101% | 99% | 82% | 101% |
| 20250321 | 980 | 985 | 967 | 984 | 34,300 | 8 | 101% | 100% | 91% | ▲ | 100% | 100% | 98% | 83% | 101% |
| 20250324 | 990 | 1,010 | 990 | 991 | 43,700 | 7 | 101% | 100% | 127% | ▲▲ | 98% | 96% | 97% | 84% | 102% |
| 20250325 | 1,004 | 1,004 | 974 | 983 | 48,000 | -8 | 99% | 98% | 110% | ▼ | 99% | 94% | 97% | 85% | 101% |
| 20250326 | 994 | 994 | 975 | 988 | 34,700 | 5 | 101% | 99% | 72% | ▲ | 100% | 92% | 98% | 86% | 102% |
| 20250327 | 988 | 997 | 975 | 989 | 42,000 | 1 | 100% | 100% | 121% | ▲▲ | 99% | 94% | 100% | 86% | 102% |
| 20250328 | 969 | 979 | 963 | 964 | 26,500 | -25 | 97% | 99% | 63% | ▼ | 98% | 94% | 102% | 86% | 100% |
| 20250331 | 951 | 960 | 933 | 933 | 61,700 | -31 | 97% | 98% | 233% | ▼▼ | 96% | 94% | 102% | 86% | 100% |
| 20250401 | 940 | 941 | 905 | 907 | 55,400 | -26 | 97% | 96% | 90% | ▼▼▼ | 100% | 99% | 104% | 84% | 100% |
| 20250402 | 912 | 923 | 905 | 911 | 20,500 | 4 | 100% | 100% | 37% | ▲ | 100% | 103% | 106% | 84% | 100% |
| 20250403 | 890 | 899 | 863 | 894 | 42,900 | -17 | 98% | 100% | 209% | ▼ | 97% | 105% | 0% | 82% | 100% |
| 20250404 | 879 | 885 | 836 | 857 | 57,500 | -37 | 96% | 97% | 134% | ▼▼ | 107% | 116% | 0% | 79% | 100% |
| 20250408 | 825 | 900 | 825 | 886 | 35,500 | 29 | 103% | 107% | 62% | ▲ | 101% | 109% | 0% | 82% | 103% |
| 20250409 | 886 | 909 | 861 | 899 | 55,800 | 13 | 101% | 101% | 157% | ▲▲ | 98% | 104% | 0% | 83% | 105% |
| 20250410 | 930 | 930 | 911 | 914 | 24,100 | 15 | 102% | 98% | 43% | ▲▲▲ | 102% | 106% | 0% | 88% | 107% |
| 20250411 | 907 | 921 | 896 | 921 | 21,200 | 7 | 101% | 102% | 88% | ▲▲▲▲ | 101% | 100% | 0% | 91% | 107% |
| 20250414 | 951 | 984 | 948 | 959 | 54,400 | 38 | 104% | 101% | 257% | ▲▲▲▲▲ | 99% | 97% | 0% | 96% | 112% |
| 20250415 | 974 | 986 | 963 | 969 | 25,000 | 10 | 101% | 99% | 46% | ▲▲▲▲▲▲ | 99% | 0% | 0% | 98% | 113% |
| 20250416 | 969 | 980 | 949 | 959 | 26,100 | -10 | 99% | 99% | 104% | ▼ | 101% | 0% | 0% | 97% | 112% |
| 20250417 | 945 | 959 | 937 | 950 | 29,400 | -9 | 99% | 101% | 113% | ▼▼ | 100% | 0% | 0% | 96% | 111% |
| 20250418 | 950 | 958 | 942 | 946 | 19,400 | -4 | 100% | 100% | 66% | ▼▼▼ | % | % | % | 95% | 110% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 113,500 | 0 | 33,300 | 0 | 80,200 |
| 2025-04-04 | 0 | 145,000 | 0 | 38,300 | 0 | 106,700 |
| 2025-03-28 | 0 | 142,300 | 0 | 38,300 | 0 | 104,000 |
| 2025-03-21 | 0 | 133,800 | 0 | 41,400 | 0 | 92,400 |
| 2025-03-14 | 30,200 | 109,200 | 30,200 | 37,600 | 0 | 71,600 |
| 2025-03-07 | 5,300 | 96,300 | 5,300 | 32,800 | 0 | 63,500 |
| 2025-02-28 | 0 | 102,200 | 0 | 32,800 | 0 | 69,400 |
| 2025-02-21 | 0 | 110,300 | 0 | 41,100 | 0 | 69,200 |
| 2025-02-14 | 0 | 70,300 | 0 | 38,500 | 0 | 31,800 |
| 2025-02-07 | 0 | 71,900 | 0 | 38,600 | 0 | 33,300 |
| 2025-01-31 | 0 | 71,800 | 0 | 38,400 | 0 | 33,400 |
| 2025-01-24 | 0 | 63,700 | 0 | 37,200 | 0 | 26,500 |
| 2025-01-17 | 0 | 63,800 | 0 | 37,800 | 0 | 26,000 |
| 2025-01-10 | 0 | 63,200 | 0 | 38,200 | 0 | 25,000 |
| 2024-12-27 | 0 | 62,700 | 0 | 33,300 | 0 | 29,400 |
| 2024-12-20 | 0 | 58,800 | 0 | 34,200 | 0 | 24,600 |
| 2024-12-13 | 0 | 61,100 | 0 | 34,300 | 0 | 26,800 |
| 2024-12-06 | 0 | 61,600 | 0 | 34,100 | 0 | 27,500 |
| 2024-11-29 | 0 | 61,400 | 0 | 33,700 | 0 | 27,700 |
| 2024-11-22 | 0 | 62,900 | 0 | 34,500 | 0 | 28,400 |
| 2024-11-15 | 0 | 64,300 | 0 | 34,100 | 0 | 30,200 |
| 2024-11-08 | 0 | 91,300 | 0 | 66,700 | 0 | 24,600 |
| 2024-11-01 | 0 | 91,500 | 0 | 66,500 | 0 | 25,000 |
| 2024-10-25 | 0 | 90,200 | 0 | 67,600 | 0 | 22,600 |
| 2024-10-18 | 0 | 86,100 | 0 | 67,600 | 0 | 18,500 |
| 2024-10-11 | 0 | 85,900 | 0 | 67,600 | 0 | 18,300 |
| 2024-10-04 | 0 | 87,400 | 0 | 67,300 | 0 | 20,100 |
| 2024-09-27 | 0 | 86,300 | 0 | 66,400 | 0 | 19,900 |
| 2024-09-20 | 0 | 82,000 | 0 | 63,500 | 0 | 18,500 |
| 2024-09-13 | 0 | 86,900 | 0 | 63,500 | 0 | 23,400 |
| 2024-09-06 | 0 | 86,100 | 0 | 61,300 | 0 | 24,800 |
| 2024-08-30 | 0 | 85,400 | 0 | 59,200 | 0 | 26,200 |
| 2024-08-23 | 0 | 83,600 | 0 | 57,900 | 0 | 25,700 |
| 2024-08-16 | 0 | 83,800 | 0 | 52,800 | 0 | 31,000 |
| 2024-08-09 | 0 | 85,800 | 0 | 52,700 | 0 | 33,100 |
| 2024-08-02 | 0 | 116,900 | 0 | 79,600 | 0 | 37,300 |
| 2024-07-26 | 0 | 119,300 | 0 | 82,800 | 0 | 36,500 |
| 2024-07-19 | 0 | 117,100 | 0 | 82,500 | 0 | 34,600 |
| 2024-07-12 | 0 | 116,900 | 0 | 80,500 | 0 | 36,400 |
| 2024-07-05 | 0 | 118,500 | 0 | 79,800 | 0 | 38,700 |
| 2024-06-28 | 0 | 118,200 | 0 | 78,400 | 0 | 39,800 |
| 2024-06-21 | 0 | 117,400 | 0 | 77,400 | 0 | 40,000 |
| 2024-06-14 | 0 | 120,800 | 0 | 77,400 | 0 | 43,400 |
| 2024-06-07 | 0 | 118,200 | 0 | 75,500 | 0 | 42,700 |
| 2024-05-31 | 0 | 121,700 | 0 | 77,100 | 0 | 44,600 |
| 2024-05-24 | 0 | 123,300 | 0 | 76,100 | 0 | 47,200 |
| 2024-05-17 | 0 | 117,300 | 0 | 70,000 | 0 | 47,300 |
| 2024-05-10 | 0 | 115,200 | 0 | 69,100 | 0 | 46,100 |
| 2024-05-02 | 0 | 111,400 | 0 | 67,000 | 0 | 44,400 |
| 2024-04-26 | 0 | 111,600 | 0 | 66,800 | 0 | 44,800 |
| 2024-04-19 | 0 | 115,300 | 0 | 66,500 | 0 | 48,800 |
| 2024-04-12 | 0 | 118,100 | 0 | 70,300 | 0 | 47,800 |
| 2024-04-05 | 0 | 114,700 | 0 | 68,900 | 0 | 45,800 |
| 2024-03-29 | 0 | 119,400 | 0 | 72,600 | 0 | 46,800 |
| 2024-03-22 | 0 | 123,600 | 0 | 74,700 | 0 | 48,900 |
| 2024-03-15 | 0 | 122,400 | 0 | 80,700 | 0 | 41,700 |
| 2024-03-08 | 0 | 119,100 | 0 | 74,600 | 0 | 44,500 |
| 2024-03-01 | 0 | 120,200 | 0 | 75,900 | 0 | 44,300 |
| 2024-02-22 | 0 | 117,900 | 0 | 73,200 | 0 | 44,700 |
| 2024-02-16 | 0 | 116,900 | 0 | 75,700 | 0 | 41,200 |
| 2024-02-09 | 0 | 126,900 | 0 | 84,300 | 0 | 42,600 |
| 2024-02-02 | 0 | 120,400 | 0 | 71,400 | 0 | 49,000 |
| 2024-01-26 | 0 | 116,000 | 0 | 69,500 | 0 | 46,500 |
| 2024-01-19 | 0 | 115,900 | 0 | 67,700 | 0 | 48,200 |
| 2024-01-12 | 0 | 118,300 | 0 | 70,300 | 0 | 48,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKWP | 360 | 2025-04-07 16:20 | 株式会社ロイヤルホテル | サントリーホールディングス株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VJG4 | 350 | 2025-04-01 13:34 | 株式会社ロイヤルホテル | Ｂｌｏｓｓｏｍｓ Ｈｏｌｄｉｎｇ ＨＫ Ｌｉｍｉｔｅｄ | 変更報告書 |
| S100VE0Z | 350 | 2025-03-13 13:35 | 株式会社ロイヤルホテル | Ｂｌｏｓｓｏｍｓ Ｈｏｌｄｉｎｇ ＨＫ Ｌｉｍｉｔｅｄ | 変更報告書 |
| S100VDK4 | 350 | 2025-03-11 11:13 | 株式会社ロイヤルホテル | アサヒビール株式会社 | 変更報告書 |
| S100VDKD | 350 | 2025-03-11 11:01 | 株式会社ロイヤルホテル | サントリーホールディングス株式会社 | 変更報告書 |
| S100Q0FG | 350 | 2023-01-27 15:06 | 株式会社ロイヤルホテル | 株式会社三井住友銀行 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9713 | 1 | リーガロイヤルホテルグループ - 公式サイト | 2025-04-19 20:21:27 |
| 9713 | 2 | 株式情報｜企業・IR情報 ロイヤルホテル | 2024-12-05 16:32:35 |
| 9713 | 2 | 株主優待 宿泊プラン｜リーガロイヤルホテルグループ | 2024-06-21 21:47:52 |
| 9713 | 2 | 企業・IR情報 ロイヤルホテル | 2024-06-15 13:36:52 |
| 9713 | 2 | IR資料｜企業・IR情報 ロイヤルホテル | 2024-06-14 17:04:48 |
| 9713 | 2 | 全天候型！肉料理と多彩なフリードリンクでソバーキュリアス（ノンアル派）も楽しめる『BEER FAIR 2024』 | 2024-06-14 13:50:40 |
| 9713 | 3 | ホテル館内Wi-Fi接続環境向上のお知らせ | 2024-06-16 07:20:37 |
| 9713 | 3 | お知らせ｜企業・IR情報 ロイヤルホテル | 2024-06-15 13:36:55 |