[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:153億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 1,388 | 1,423 | 1,362 | 1,397 | 77,700 | 23,500 | 105% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20250825 | 1,200 | 1,225 | 1,196 | 1,215 | 23,100 | 15,300 | 102% | ▲▲▲▲ | 1111 | 0 | 11 | 100% | 13% |
| 20250911 | 1,323 | 1,330 | 1,311 | 1,327 | 56,600 | 2,100 | 102% | ▲▲ | 1111 | 0 | 3 | 100% | 15% |
| 20250828 | 1,214 | 1,239 | 1,214 | 1,235 | 17,800 | 7,600 | 102% | ▲▲ | 1111 | 0 | 8 | 100% | 14% |
| 20250908 | 1,245 | 1,298 | 1,241 | 1,298 | 42,400 | 27,800 | 105% | ▲▲▲ | 1111 | 41 | 4 | 100% | 15% |
| 20250905 | 1,220 | 1,236 | 1,215 | 1,236 | 14,600 | 7,600 | 101% | ▲▲ | 1111 | 0 | 2 | 100% | 11% |
| 20250909 | 1,300 | 1,303 | 1,260 | 1,285 | 55,200 | 12,800 | 99% | ▼ | 1117 | 0 | 5 | 99% | 13% |
| 20250903 | 1,213 | 1,222 | 1,210 | 1,210 | 8,900 | 1,700 | 100% | ▼▼▼▼ | 1177 | 0 | 4 | 98% | 10% |
| 20250818 | 1,180 | 1,180 | 1,158 | 1,179 | 17,000 | -6,400 | 102% | ▲▲▲▲▲ | 2222 | 0 | 16 | 100% | 9% |
| 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 | 12 | 100% | 10% |
| 20250912 | 1,360 | 1,360 | 1,329 | 1,335 | 54,200 | -2,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250910 | 1,300 | 1,320 | 1,287 | 1,301 | 54,500 | -700 | 101% | ▲ | 2252 | 0 | 4 | 100% | 13% |
| 20250819 | 1,180 | 1,180 | 1,165 | 1,168 | 7,300 | -9,700 | 99% | ▼ | 5258 | 0 | 15 | 99% | 8% |
| 20250820 | 1,166 | 1,176 | 1,163 | 1,169 | 10,700 | 3,400 | 100% | ▲ | 7771 | 0 | 7 | 99% | 8% |
| 20250901 | 1,225 | 1,225 | 1,208 | 1,220 | 11,300 | 3,600 | 100% | ▼▼ | 7777 | 0 | 6 | 99% | 11% |
| 20250829 | 1,230 | 1,235 | 1,223 | 1,226 | 7,700 | -10,100 | 99% | ▼ | 8228 | 0 | 7 | 99% | 12% |
| 20250827 | 1,180 | 1,209 | 1,180 | 1,207 | 10,200 | -5,700 | 102% | ▲ | 8582 | 0 | 9 | 99% | 12% |
| 20250902 | 1,220 | 1,221 | 1,208 | 1,213 | 7,200 | -4,100 | 99% | ▼▼▼ | 8588 | 0 | 5 | 98% | 10% |
| 20250904 | 1,218 | 1,220 | 1,207 | 1,219 | 7,000 | -1,900 | 101% | ▲ | 8822 | 0 | 3 | 99% | 9% |
| 20250826 | 1,220 | 1,220 | 1,180 | 1,180 | 15,900 | -7,200 | 97% | ▼ | 8828 | 0 | 10 | 97% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 124,500 | 1,600 | 116,500 | 0 | 8,000 | 1,600 |
| 2025-08-29 | 126,100 | 2,800 | 116,600 | 0 | 9,500 | 2,800 |
| 2025-09-05 | 123,100 | 5,700 | 115,700 | 0 | 7,400 | 5,700 |