[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:1433億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 6,360 | 6,490 | 6,220 | 6,260 | 220,800 | 68,000 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251117 | 6,320 | 6,410 | 6,180 | 6,410 | 108,300 | -112,500 | 102% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20251118 | 6,420 | 6,510 | 6,250 | 6,250 | 96,000 | -12,300 | 98% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20251119 | 6,150 | 6,270 | 6,060 | 6,120 | 149,700 | 53,700 | 98% | ▼▼ | 7777 | 0 | 7 | 93% | 0% |
| 20251120 | 6,150 | 6,240 | 6,060 | 6,220 | 97,300 | -52,400 | 102% | ▲ | 8552 | 0 | 6 | 94% | 2% |
| 20251121 | 6,240 | 6,330 | 6,230 | 6,240 | 142,000 | 44,700 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20251125 | 6,200 | 6,230 | 6,080 | 6,210 | 61,800 | -80,200 | 100% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251126 | 6,250 | 6,320 | 6,230 | 6,300 | 49,800 | -12,000 | 101% | ▲ | 2222 | 51 | 0 | 98% | 3% |
| 20251127 | 6,300 | 6,410 | 6,300 | 6,400 | 71,600 | 21,800 | 102% | ▲▲ | 1111 | 51 | 0 | 99% | 5% |
| 20251128 | 6,450 | 6,510 | 6,370 | 6,490 | 81,700 | 10,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251201 | 6,460 | 6,510 | 6,420 | 6,450 | 99,300 | 17,600 | 99% | ▼ | 4117 | 0 | 0 | 99% | 5% |
| 20251202 | 6,460 | 6,520 | 6,150 | 6,170 | 167,100 | 67,800 | 96% | ▼▼ | 1747 | 0 | 0 | 95% | 1% |
| 20251203 | 6,220 | 6,220 | 6,110 | 6,110 | 160,000 | -7,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20251204 | 6,100 | 6,200 | 6,070 | 6,140 | 79,500 | -80,500 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20251205 | 6,160 | 6,210 | 6,030 | 6,050 | 98,700 | 19,200 | 99% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20251208 | 6,130 | 6,250 | 6,090 | 6,170 | 98,100 | -600 | 102% | ▲ | 2282 | 0 | 0 | 95% | 2% |
| 20251209 | 6,150 | 6,210 | 5,990 | 5,990 | 102,200 | 4,100 | 97% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20251210 | 6,000 | 6,050 | 5,950 | 6,020 | 99,300 | -2,900 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20251211 | 6,000 | 6,020 | 5,890 | 5,940 | 95,400 | -3,900 | 99% | ▼ | 8858 | 0 | 0 | 92% | 0% |
| 20251212 | 6,000 | 6,010 | 5,950 | 6,000 | 78,500 | -16,900 | 101% | ▲ | 8252 | 51 | 0 | 92% | 1% |
| 20251215 | 5,980 | 6,020 | 5,920 | 5,960 | 96,000 | 17,500 | 99% | ▼ | 1777 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 143,000 | 32,600 | 52,200 | 6,900 | 90,800 | 25,700 |
| 2025-11-28 | 126,200 | 24,600 | 48,000 | 10,300 | 78,200 | 14,300 |
| 2025-11-21 | 132,800 | 21,500 | 48,000 | 10,400 | 84,800 | 11,100 |
| 2025-11-14 | 154,000 | 20,400 | 57,800 | 10,500 | 96,200 | 9,900 |
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） |