[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:14億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 620 | 621 | 613 | 613 | 34,800 | 15,600 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260128 | 612 | 619 | 605 | 610 | 37,000 | 2,200 | 100% | ▼▼▼▼▼ | 7777 | 0 | 19 | 91% | 0% |
| 20260129 | 611 | 611 | 601 | 602 | 31,600 | -5,400 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 18 | 90% | 0% |
| 20260130 | 606 | 613 | 601 | 602 | 31,700 | 100 | 100% | -- | 1474 | 0 | 14 | 90% | 0% |
| 20260202 | 602 | 631 | 602 | 623 | 12,900 | -18,800 | 103% | ▲ | 2282 | 0 | 3 | 93% | 3% |
| 20260203 | 628 | 629 | 625 | 625 | 3,200 | -9,700 | 100% | ▲▲ | 8222 | 0 | 0 | 94% | 4% |
| 20260204 | 625 | 638 | 623 | 635 | 6,000 | 2,800 | 102% | ▲▲▲ | 1771 | 0 | 0 | 96% | 5% |
| 20260205 | 632 | 640 | 628 | 631 | 9,700 | 3,700 | 99% | ▼ | 1117 | 0 | 0 | 96% | 5% |
| 20260206 | 651 | 730 | 633 | 636 | 559,500 | 549,800 | 101% | ▲ | 1111 | 0 | 0 | 98% | 6% |
| 20260209 | 636 | 639 | 595 | 616 | 96,200 | -463,300 | 97% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260210 | 619 | 620 | 610 | 615 | 33,900 | -62,300 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 2% |
| 20260212 | 619 | 637 | 616 | 620 | 24,400 | -9,500 | 101% | ▲ | 2252 | 0 | 0 | 97% | 3% |
| 20260213 | 621 | 624 | 612 | 617 | 25,300 | 900 | 100% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20260216 | 619 | 628 | 617 | 622 | 11,400 | -13,900 | 101% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20260217 | 626 | 626 | 616 | 622 | 14,600 | 3,200 | 100% | -- | 7714 | 0 | 0 | 98% | 3% |
| 20260218 | 631 | 659 | 624 | 633 | 106,800 | 92,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260219 | 631 | 642 | 631 | 639 | 28,500 | -78,300 | 101% | ▲▲ | 8252 | 0 | 0 | 100% | 6% |
| 20260220 | 639 | 640 | 632 | 636 | 23,400 | -5,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20260224 | 639 | 639 | 633 | 635 | 38,500 | 15,100 | 100% | ▼▼ | 7147 | 0 | 0 | 99% | 5% |
| 20260225 | 639 | 652 | 636 | 647 | 63,000 | 24,500 | 102% | ▲ | 1141 | 0 | 0 | 100% | 7% |
| 20260226 | 586 | 595 | 580 | 581 | 112,100 | 49,100 | 90% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260227 | 581 | 583 | 570 | 570 | 48,000 | -64,100 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 74,300 | 0 | 36,600 | 0 | 37,700 | 0 |
| 2026-02-13 | 83,300 | 0 | 33,500 | 0 | 49,800 | 0 |
| 2026-02-06 | 96,800 | 0 | 31,800 | 0 | 65,000 | 0 |
| 2026-01-30 | 149,500 | 0 | 28,300 | 0 | 121,200 | 0 |