[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/27小売業】 売上高:339300 当期純利益:6230 総資産:208930 時価:149億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,470 | 1,488 | 1,465 | 1,470 | 80,200 | 22,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 21% |
| 20250916 | 1,388 | 1,423 | 1,362 | 1,397 | 77,700 | 23,500 | 105% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 20% |
| 20250917 | 1,423 | 1,444 | 1,415 | 1,422 | 69,300 | -8,400 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20250924 | 1,460 | 1,480 | 1,446 | 1,460 | 67,400 | 20,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 24% |
| 20250925 | 1,460 | 1,483 | 1,458 | 1,460 | 58,100 | -9,300 | 100% | -- | 2255 | 0 | 0 | 100% | 21% |
| 20250911 | 1,323 | 1,330 | 1,311 | 1,327 | 56,600 | 2,100 | 102% | ▲▲ | 1111 | 0 | 3 | 100% | 15% |
| 20250909 | 1,300 | 1,303 | 1,260 | 1,285 | 55,200 | 12,800 | 99% | ▼ | 1117 | 0 | 5 | 99% | 13% |
| 20250910 | 1,300 | 1,320 | 1,287 | 1,301 | 54,500 | -700 | 101% | ▲ | 2252 | 0 | 4 | 100% | 13% |
| 20250912 | 1,360 | 1,360 | 1,329 | 1,335 | 54,200 | -2,400 | 101% | ▲▲▲ | 2222 | 0 | 6 | 100% | 14% |
| 20250929 | 1,469 | 1,469 | 1,382 | 1,405 | 52,000 | -28,200 | 96% | ▼ | 8888 | 0 | 0 | 96% | 16% |
| 20250922 | 1,446 | 1,457 | 1,421 | 1,446 | 46,800 | 6,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 23% |
| 20250908 | 1,245 | 1,298 | 1,241 | 1,298 | 42,400 | 27,800 | 105% | ▲▲▲ | 1111 | 41 | 4 | 100% | 15% |
| 20250919 | 1,425 | 1,449 | 1,411 | 1,416 | 40,600 | 2,600 | 100% | ▼▼ | 7477 | 0 | 0 | 100% | 20% |
| 20250918 | 1,450 | 1,450 | 1,411 | 1,420 | 38,000 | -31,300 | 100% | ▼ | 2828 | 0 | 0 | 100% | 20% |
| 20251001 | 1,390 | 1,390 | 1,323 | 1,340 | 28,500 | 13,100 | 96% | ▼▼▼ | 7777 | 0 | 0 | 91% | 11% |
| 20251006 | 1,412 | 1,412 | 1,355 | 1,374 | 26,500 | 11,700 | 104% | ▲▲ | 1111 | 0 | 0 | 93% | 11% |
| 20251007 | 1,372 | 1,390 | 1,351 | 1,356 | 19,200 | -7,300 | 99% | ▼ | 8888 | 0 | 0 | 92% | 6% |
| 20251002 | 1,330 | 1,330 | 1,305 | 1,308 | 17,400 | -11,100 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 8% |
| 20250930 | 1,405 | 1,409 | 1,395 | 1,395 | 15,400 | -36,600 | 99% | ▼▼ | 8288 | 0 | 0 | 95% | 15% |
| 20251003 | 1,307 | 1,333 | 1,301 | 1,322 | 14,800 | -2,600 | 101% | ▲ | 2882 | 0 | 2 | 90% | 8% |
| 20251008 | 1,376 | 1,376 | 1,356 | 1,360 | 7,300 | -11,900 | 100% | ▲ | 8222 | 0 | 0 | 93% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 120,100 | 13,100 | 109,800 | 0 | 10,300 | 13,100 |
| 2025-09-19 | 119,400 | 18,400 | 107,300 | 0 | 12,100 | 18,400 |
| 2025-09-26 | 65,800 | 88,900 | 52,800 | 0 | 13,000 | 88,900 |
| 2025-10-03 | 60,700 | 14,600 | 53,700 | 0 | 7,000 | 14,600 |