[7119]ハルメク:【情報誌】女性向けの情報誌「ハルメク」や、オリジナル商品の開発・販売
Yahoo! 【グロース/小売業】 売上高:339300 当期純利益:6230 総資産:208930 時価:135億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 1,155 | 1,170 | 1,136 | 1,154 | 23,400 | -17,700 | 100% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 7% |
| 20250819 | 1,180 | 1,180 | 1,165 | 1,168 | 7,300 | -9,700 | 99% | ▼ | 5258 | 0 | 0 | 99% | 8% |
| 20250826 | 1,220 | 1,220 | 1,180 | 1,180 | 15,900 | -7,200 | 97% | ▼ | 8828 | 0 | 0 | 97% | 9% |
| 20250801 | 1,083 | 1,093 | 1,082 | 1,093 | 4,900 | -6,500 | 101% | ▲▲ | 2222 | 0 | 9 | 100% | 2% |
| 20250818 | 1,180 | 1,180 | 1,158 | 1,179 | 17,000 | -6,400 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250827 | 1,180 | 1,209 | 1,180 | 1,207 | 10,200 | -5,700 | 102% | ▲ | 8582 | 0 | 0 | 99% | 12% |
| 20250806 | 1,108 | 1,110 | 1,102 | 1,105 | 5,100 | -5,500 | 100% | ▲ | 8282 | 0 | 8 | 100% | 3% |
| 20250729 | 1,080 | 1,084 | 1,080 | 1,084 | 2,600 | -2,300 | 100% | ▲ | 5582 | 0 | 12 | 99% | 1% |
| 20250821 | 1,176 | 1,185 | 1,171 | 1,183 | 9,100 | -1,600 | 101% | ▲▲ | 2222 | 0 | 6 | 100% | 10% |
| 20250822 | 1,184 | 1,192 | 1,183 | 1,191 | 7,800 | -1,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250730 | 1,084 | 1,084 | 1,080 | 1,080 | 1,400 | -1,200 | 100% | ▼ | 5528 | 0 | 11 | 99% | 1% |
| 20250812 | 1,117 | 1,128 | 1,117 | 1,125 | 7,000 | -1,200 | 101% | ▲ | 2222 | 0 | 5 | 100% | 4% |
| 20250807 | 1,105 | 1,119 | 1,105 | 1,119 | 4,000 | -1,100 | 101% | ▲▲ | 2282 | 0 | 7 | 100% | 4% |
| 20250728 | 1,084 | 1,084 | 1,080 | 1,080 | 4,900 | -600 | 100% | -- | 2225 | 0 | 13 | 98% | 1% |
| 20250813 | 1,130 | 1,140 | 1,126 | 1,133 | 6,700 | -300 | 101% | ▲▲ | 2222 | 0 | 8 | 100% | 5% |
| 20250804 | 1,100 | 1,105 | 1,098 | 1,105 | 7,200 | 2,300 | 101% | ▲▲▲ | 1111 | 0 | 10 | 100% | 3% |
| 20250820 | 1,166 | 1,176 | 1,163 | 1,169 | 10,700 | 3,400 | 100% | ▲ | 7771 | 0 | 7 | 99% | 8% |
| 20250805 | 1,110 | 1,119 | 1,100 | 1,100 | 10,600 | 3,400 | 100% | ▼ | 1117 | 0 | 9 | 100% | 3% |
| 20250808 | 1,114 | 1,121 | 1,112 | 1,115 | 8,200 | 4,200 | 100% | ▼ | 1117 | 0 | 6 | 100% | 4% |
| 20250828 | 1,214 | 1,239 | 1,214 | 1,235 | 17,800 | 7,600 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250731 | 1,080 | 1,089 | 1,078 | 1,081 | 11,400 | 10,000 | 100% | ▲ | 1771 | 0 | 10 | 100% | 1% |
| 20250825 | 1,200 | 1,225 | 1,196 | 1,215 | 23,100 | 15,300 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250814 | 1,137 | 1,162 | 1,133 | 1,151 | 41,100 | 34,400 | 102% | ▲▲▲ | 1111 | 41 | 8 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 129,800 | 31,500 | 122,200 | 0 | 7,600 | 31,500 |
| 2025-08-08 | 125,400 | 23,900 | 119,200 | 0 | 6,200 | 23,900 |
| 2025-08-15 | 126,800 | 2,500 | 118,500 | 0 | 8,300 | 2,500 |
| 2025-08-22 | 124,500 | 1,600 | 116,500 | 0 | 8,000 | 1,600 |