[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:17億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251014 | 703 | 703 | 702 | 702 | 3,600 | 2,900 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251015 | 705 | 709 | 703 | 703 | 2,500 | -1,100 | 100% | ▲ | 2222 | 0 | 0 | 98% | 0% |
| 20251016 | 703 | 704 | 701 | 701 | 5,600 | 3,100 | 100% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251017 | 702 | 704 | 701 | 701 | 1,500 | -4,100 | 100% | -- | 5585 | 0 | 0 | 98% | 0% |
| 20251020 | 702 | 704 | 700 | 701 | 4,800 | 3,300 | 100% | -- | 4744 | 0 | 0 | 98% | 0% |
| 20251021 | 701 | 701 | 694 | 700 | 7,800 | 3,000 | 100% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251022 | 700 | 700 | 695 | 695 | 7,100 | -700 | 99% | ▼▼ | 8288 | 0 | 0 | 97% | 0% |
| 20251023 | 696 | 707 | 695 | 701 | 4,400 | -2,700 | 101% | ▲ | 2582 | 0 | 0 | 98% | 1% |
| 20251024 | 700 | 700 | 696 | 696 | 2,800 | -1,600 | 99% | ▼ | 8228 | 0 | 0 | 97% | 0% |
| 20251027 | 696 | 702 | 696 | 701 | 2,900 | 100 | 101% | ▲ | 1471 | 0 | 0 | 98% | 1% |
| 20251028 | 701 | 703 | 701 | 702 | 2,900 | 0 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251029 | 702 | 702 | 696 | 696 | 2,300 | -600 | 99% | ▼ | 8828 | 0 | 0 | 98% | 0% |
| 20251030 | 695 | 695 | 685 | 685 | 5,200 | 2,900 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251031 | 681 | 683 | 670 | 671 | 6,900 | 1,700 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 45,300 | 0 | 38,100 | 0 | 7,200 | 0 |
| 2025-10-17 | 30,100 | 0 | 23,800 | 0 | 6,300 | 0 |
| 2025-10-10 | 22,300 | 0 | 15,800 | 0 | 6,500 | 0 |
| 2025-10-03 | 18,100 | 0 | 11,900 | 0 | 6,200 | 0 |