[3174]ハピネス&D:【ブランド品販売】国内外のバッグなど販売イオン出店中心
Yahoo! 【スタンダード/27小売業】 売上高:107800 当期純利益:-4590 総資産:70520 時価:18億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 705 | 708 | 703 | 708 | 900 | 200 | 101% | ▲ | 7771 | 0 | 0 | 98% | 1% |
20250910 | 702 | 703 | 702 | 703 | 600 | -300 | 99% | ▼ | 8888 | 0 | 0 | 97% | 0% |
20250911 | 703 | 703 | 703 | 703 | 300 | -300 | 100% | -- | 5225 | 0 | 0 | 97% | 0% |
20250912 | 702 | 704 | 701 | 704 | 600 | 300 | 100% | ▲ | 1771 | 0 | 0 | 97% | 0% |
20250916 | 704 | 705 | 704 | 704 | 700 | 100 | 100% | -- | 1114 | 0 | 0 | 97% | 0% |
20250917 | 705 | 705 | 700 | 700 | 900 | 200 | 99% | ▼ | 4717 | 0 | 0 | 97% | 0% |
20250918 | 700 | 701 | 700 | 700 | 1,600 | 700 | 100% | -- | 7474 | 0 | 0 | 97% | 0% |
20250919 | 700 | 704 | 700 | 700 | 7,100 | 5,500 | 100% | -- | 1444 | 0 | 0 | 97% | 0% |
20250922 | 700 | 703 | 699 | 700 | 1,200 | -5,900 | 100% | -- | 8855 | 0 | 0 | 97% | 0% |
20250924 | 699 | 709 | 699 | 706 | 4,500 | 3,300 | 101% | ▲ | 1471 | 0 | 0 | 98% | 1% |
20250925 | 702 | 712 | 702 | 712 | 3,100 | -1,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
20250926 | 712 | 717 | 711 | 717 | 2,000 | -1,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
20250929 | 717 | 719 | 712 | 713 | 2,300 | 300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 2% |
20250930 | 718 | 720 | 716 | 718 | 2,300 | 0 | 101% | ▲ | 2222 | 0 | 0 | 100% | 3% |
20251001 | 718 | 718 | 712 | 712 | 800 | -1,500 | 99% | ▼ | 8858 | 0 | 0 | 99% | 2% |
20251002 | 713 | 713 | 711 | 711 | 800 | 0 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
20251003 | 712 | 712 | 712 | 712 | 400 | -400 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
20251006 | 712 | 719 | 712 | 712 | 1,900 | 1,500 | 100% | -- | 1444 | 0 | 0 | 99% | 2% |
20251007 | 712 | 712 | 712 | 712 | 300 | -1,600 | 100% | -- | 8555 | 0 | 0 | 99% | 2% |
20251008 | 713 | 713 | 710 | 710 | 2,800 | 2,500 | 100% | ▼ | 1717 | 0 | 0 | 99% | 1% |
20251009 | 715 | 719 | 709 | 710 | 2,200 | -600 | 100% | -- | 2825 | 0 | 0 | 99% | 1% |
20251010 | 705 | 705 | 705 | 705 | 700 | -1,500 | 99% | ▼ | 8888 | 0 | 0 | 98% | 1% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 18,100 | 0 | 11,900 | 0 | 6,200 | 0 |
2025-09-26 | 23,400 | 0 | 14,700 | 0 | 8,700 | 0 |
2025-09-19 | 16,100 | 0 | 9,900 | 0 | 6,200 | 0 |
2025-09-12 | 9,600 | 0 | 4,400 | 0 | 5,200 | 0 |