[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:1500億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 6,450 | 6,570 | 6,420 | 6,440 | 85,400 | 1,900 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20251117 | 6,320 | 6,410 | 6,180 | 6,410 | 108,300 | -112,500 | 102% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20251111 | 6,370 | 6,440 | 6,290 | 6,400 | 83,500 | 23,700 | 101% | ▲ | 4771 | 0 | 0 | 97% | 3% |
| 20251121 | 6,240 | 6,330 | 6,230 | 6,240 | 142,000 | 44,700 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20251113 | 6,540 | 6,540 | 6,320 | 6,330 | 152,800 | 67,400 | 98% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20251118 | 6,420 | 6,510 | 6,250 | 6,250 | 96,000 | -12,300 | 98% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20251114 | 6,360 | 6,490 | 6,220 | 6,260 | 220,800 | 68,000 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251110 | 6,400 | 6,440 | 6,300 | 6,340 | 59,800 | -22,300 | 100% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20251120 | 6,150 | 6,240 | 6,060 | 6,220 | 97,300 | -52,400 | 102% | ▲ | 8552 | 0 | 0 | 94% | 2% |
| 20251119 | 6,150 | 6,270 | 6,060 | 6,120 | 149,700 | 53,700 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251027 | 6,500 | 6,560 | 6,460 | 6,520 | 82,400 | 12,600 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20251105 | 6,300 | 6,460 | 6,230 | 6,390 | 124,900 | 52,000 | 102% | ▲ | 1111 | 0 | 0 | 93% | 3% |
| 20251022 | 6,420 | 6,580 | 6,410 | 6,580 | 101,600 | -86,300 | 104% | ▲ | 8282 | 0 | 0 | 92% | 7% |
| 20251107 | 6,290 | 6,370 | 6,270 | 6,370 | 82,100 | -14,500 | 101% | ▲ | 8582 | 0 | 0 | 92% | 3% |
| 20251028 | 6,470 | 6,530 | 6,360 | 6,360 | 82,000 | -400 | 98% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251024 | 6,570 | 6,580 | 6,500 | 6,530 | 69,800 | -12,500 | 99% | ▼ | 8828 | 0 | 0 | 92% | 3% |
| 20251023 | 6,560 | 6,660 | 6,530 | 6,600 | 82,300 | -19,300 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 4% |
| 20251106 | 6,340 | 6,400 | 6,270 | 6,310 | 96,600 | -28,300 | 99% | ▼ | 8228 | 0 | 0 | 91% | 2% |
| 20251104 | 6,220 | 6,360 | 6,180 | 6,260 | 72,900 | -39,900 | 100% | ▼ | 2888 | 0 | 0 | 91% | 1% |
| 20251031 | 6,260 | 6,310 | 6,200 | 6,290 | 112,800 | -77,000 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 2% |
| 20251030 | 6,180 | 6,230 | 6,130 | 6,210 | 189,800 | 98,400 | 100% | ▲ | 7771 | 0 | 0 | 90% | 0% |
| 20251029 | 6,360 | 6,370 | 6,190 | 6,190 | 91,400 | 9,400 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251021 | 6,590 | 6,630 | 6,320 | 6,350 | 187,900 | 71,100 | 96% | ▼ | 1717 | 0 | 0 | 89% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7552 | GOLDMAN SACHS INTERNATIONAL | 232,690 | 1% | ▼ | -23,014 |
| 2025-10-23 | 7552 | GOLDMAN SACHS INTERNATIONAL | 240,990 | 1% | ▲ | 8,300 |
| 2025-10-30 | 7552 | GOLDMAN SACHS INTERNATIONAL | 238,690 | 1% | ▼ | -2,300 |
| 2025-11-05 | 7552 | GOLDMAN SACHS INTERNATIONAL | 201,645 | 1% | ▼ | -37,045 |
| 2025-11-06 | 7552 | GOLDMAN SACHS INTERNATIONAL | 184,945 | 1% | ▼ | -16,700 |
| 2025-11-11 | 7552 | GOLDMAN SACHS INTERNATIONAL | 164,520 | 1% | ▼ | -20,425 |
| 2025-11-13 | 7552 | GOLDMAN SACHS INTERNATIONAL | 130,020 | 1% | ▼ | -34,500 |
| 2025-11-14 | 7552 | GOLDMAN SACHS INTERNATIONAL | 109,538 | 0% | ▼ | -20,482 |
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 |
| 2025-10-31 | 135,300 | 28,200 | 50,700 | 10,400 | 84,600 | 17,800 |
| 2025-11-07 | 144,100 | 25,300 | 54,900 | 10,400 | 89,200 | 14,900 |
| 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 |
|---|---|---|---|
| 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） |
| 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） |
| 2024-11-08 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） |
| 2025-03-05 11:42 | S100VC7E | ＳＭＢＣ日興証券株式会社 | 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 |
| 2025-10-23 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 |