[7552]ハピネット:【玩具、ゲーム卸】玩具、ゲーム卸最映像系事業も強化
Yahoo! 【プライム/26卸売業】 売上高:3644180 当期純利益:67640 総資産:1214520 時価:1512億円
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 | 7,150 | 7,180 | 6,850 | 6,900 | 169,000 | 16,200 | 99% | ▼▼▼ | 1717 | 24 | 0 | 96% | 12% |
| 20251001 | 6,820 | 6,830 | 6,550 | 6,580 | 147,100 | -21,900 | 95% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 7% |
| 20251002 | 6,590 | 6,800 | 6,570 | 6,700 | 124,300 | -22,800 | 102% | ▲ | 8282 | 0 | 0 | 94% | 9% |
| 20251003 | 6,850 | 6,940 | 6,750 | 6,750 | 124,000 | -300 | 101% | ▲▲ | 2222 | 51 | 0 | 94% | 10% |
| 20251006 | 6,850 | 6,850 | 6,640 | 6,760 | 77,900 | -46,100 | 100% | ▲▲▲ | 8852 | 51 | 0 | 94% | 10% |
| 20251007 | 6,710 | 6,750 | 6,650 | 6,680 | 78,600 | 700 | 99% | ▼ | 7177 | 51 | 0 | 93% | 8% |
| 20251008 | 6,650 | 6,830 | 6,650 | 6,790 | 78,900 | 300 | 102% | ▲ | 1471 | 51 | 0 | 95% | 10% |
| 20251009 | 6,790 | 6,920 | 6,780 | 6,900 | 106,500 | 27,600 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 12% |
| 20251010 | 6,810 | 6,900 | 6,680 | 6,680 | 80,500 | -26,000 | 97% | ▼ | 8828 | 51 | 0 | 93% | 8% |
| 20251014 | 6,550 | 6,650 | 6,400 | 6,410 | 120,200 | 39,700 | 96% | ▼▼ | 7777 | 0 | 0 | 90% | 4% |
| 20251015 | 6,400 | 6,500 | 6,400 | 6,460 | 54,400 | -65,800 | 101% | ▲ | 8582 | 0 | 0 | 90% | 5% |
| 20251016 | 6,560 | 6,610 | 6,300 | 6,340 | 94,500 | 40,100 | 98% | ▼ | 1717 | 0 | 0 | 89% | 3% |
| 20251017 | 6,300 | 6,500 | 6,260 | 6,460 | 137,100 | 42,600 | 102% | ▲ | 7771 | 0 | 0 | 90% | 5% |
| 20251020 | 6,500 | 6,620 | 6,430 | 6,590 | 116,800 | -20,300 | 102% | ▲▲ | 2222 | 0 | 0 | 92% | 7% |
| 20251021 | 6,590 | 6,630 | 6,320 | 6,350 | 187,900 | 71,100 | 96% | ▼ | 1717 | 0 | 0 | 89% | 3% |
| 20251022 | 6,420 | 6,580 | 6,410 | 6,580 | 101,600 | -86,300 | 104% | ▲ | 8282 | 0 | 0 | 92% | 7% |
| 20251023 | 6,560 | 6,660 | 6,530 | 6,600 | 82,300 | -19,300 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 4% |
| 20251024 | 6,570 | 6,580 | 6,500 | 6,530 | 69,800 | -12,500 | 99% | ▼ | 8828 | 0 | 0 | 92% | 3% |
| 20251027 | 6,500 | 6,560 | 6,460 | 6,520 | 82,400 | 12,600 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20251028 | 6,470 | 6,530 | 6,360 | 6,360 | 82,000 | -400 | 98% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251029 | 6,360 | 6,370 | 6,190 | 6,190 | 91,400 | 9,400 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251030 | 6,180 | 6,230 | 6,130 | 6,210 | 189,800 | 98,400 | 100% | ▲ | 7771 | 0 | 0 | 90% | 0% |
| 20251031 | 6,260 | 6,310 | 6,200 | 6,290 | 112,800 | -77,000 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7552 | GOLDMAN SACHS INTERNATIONAL | 240,990 | 1% | ▲ | 8,300 |
| 2025-10-22 | 7552 | GOLDMAN SACHS INTERNATIONAL | 232,690 | 1% | ▼ | -23,014 |
| 2025-10-17 | 7552 | GOLDMAN SACHS INTERNATIONAL | 255,704 | 1% | ▲ | 32,700 |
| 2025-10-16 | 7552 | GOLDMAN SACHS INTERNATIONAL | 223,004 | 1% | ▲ | 22,941 |
| 2025-10-14 | 7552 | GOLDMAN SACHS INTERNATIONAL | 200,063 | 1% | ▲ | 25,200 |
| 2025-10-09 | 7552 | GOLDMAN SACHS INTERNATIONAL | 174,863 | 1% | ▲ | 21,000 |
| 2025-10-03 | 7552 | GOLDMAN SACHS INTERNATIONAL | 153,863 | 1% | ▲ | 24,841 |
| 2025-10-01 | 7552 | GOLDMAN SACHS INTERNATIONAL | 129,022 | 1% | ▲ |
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 | 120,600 | 28,000 | 42,600 | 10,800 | 78,000 | 17,200 |
| 2025-10-17 | 114,000 | 29,400 | 41,100 | 10,800 | 72,900 | 18,600 |
| 2025-10-10 | 98,200 | 32,200 | 32,800 | 11,500 | 65,400 | 20,700 |
| 2025-10-03 | 98,900 | 36,400 | 32,800 | 11,500 | 66,100 | 24,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-23 12:57 | S100WWFY | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書 |
| 2025-04-10 15:48 | S100VL8P | ＳＭＢＣ日興証券株式会社 | 変更報告書 |
| 2025-03-05 11:42 | S100VC7E | ＳＭＢＣ日興証券株式会社 | 変更報告書 |
| 2024-11-08 15:33 | S100UNP0 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-22 14:03 | S100TAXP | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-03-07 14:03 | S100T06U | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |