[9025]鴻池運輸:【物流】鉄鋼、食品など生産・流通工程の業務請負
Yahoo! 【プライム/21陸運業】 売上高:3449870 当期純利益:140500 総資産:2897020 時価:2007億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,250 | 3,265 | 3,210 | 3,230 | 65,000 | 28,900 | 100% | -- | 1744 | 0 | 20 | 98% | 6% |
| 20260114 | 3,230 | 3,275 | 3,225 | 3,265 | 108,900 | 43,900 | 101% | ▲ | 1171 | 0 | 17 | 100% | 6% |
| 20260115 | 3,230 | 3,300 | 3,230 | 3,285 | 55,100 | -53,800 | 101% | ▲▲ | 2252 | 0 | 16 | 100% | 7% |
| 20260116 | 3,265 | 3,330 | 3,265 | 3,325 | 78,300 | 23,200 | 101% | ▲▲▲ | 1111 | 41 | 18 | 100% | 8% |
| 20260119 | 3,335 | 3,360 | 3,295 | 3,320 | 46,500 | -31,800 | 100% | ▼ | 2228 | 0 | 19 | 100% | 7% |
| 20260120 | 3,320 | 3,350 | 3,305 | 3,315 | 53,600 | 7,100 | 100% | ▼▼ | 7177 | 0 | 17 | 100% | 7% |
| 20260121 | 3,290 | 3,295 | 3,260 | 3,275 | 49,900 | -3,700 | 99% | ▼▼▼ | 8888 | 24 | 15 | 98% | 6% |
| 20260122 | 3,290 | 3,345 | 3,290 | 3,330 | 101,200 | 51,300 | 102% | ▲ | 1141 | 0 | 14 | 100% | 7% |
| 20260123 | 3,355 | 3,365 | 3,315 | 3,330 | 67,900 | -33,300 | 100% | -- | 2225 | 0 | 15 | 100% | 6% |
| 20260126 | 3,295 | 3,315 | 3,270 | 3,280 | 58,000 | -9,900 | 98% | ▼ | 8888 | 0 | 12 | 98% | 4% |
| 20260127 | 3,265 | 3,305 | 3,235 | 3,300 | 80,900 | 22,900 | 101% | ▲ | 7771 | 0 | 11 | 99% | 4% |
| 20260128 | 3,275 | 3,290 | 3,260 | 3,275 | 55,600 | -25,300 | 99% | ▼ | 8228 | 0 | 10 | 98% | 2% |
| 20260129 | 3,270 | 3,305 | 3,230 | 3,290 | 59,800 | 4,200 | 100% | ▲ | 1771 | 0 | 9 | 99% | 2% |
| 20260130 | 3,305 | 3,325 | 3,285 | 3,320 | 72,300 | 12,500 | 101% | ▲▲ | 1111 | 40 | 8 | 100% | 3% |
| 20260202 | 3,320 | 3,355 | 3,305 | 3,305 | 64,700 | -7,600 | 100% | ▼ | 2228 | 0 | 8 | 99% | 3% |
| 20260203 | 3,335 | 3,360 | 3,315 | 3,355 | 46,100 | -18,600 | 102% | ▲ | 2222 | 0 | 8 | 100% | 4% |
| 20260204 | 3,345 | 3,390 | 3,335 | 3,375 | 58,400 | 12,300 | 101% | ▲▲ | 1111 | 40 | 7 | 100% | 5% |
| 20260205 | 3,410 | 3,440 | 3,390 | 3,405 | 77,100 | 18,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260206 | 3,405 | 3,405 | 3,360 | 3,390 | 50,700 | -26,400 | 100% | ▼ | 8888 | 0 | 0 | 100% | 5% |
| 20260209 | 3,450 | 3,450 | 3,410 | 3,420 | 69,500 | 18,800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260210 | 3,430 | 3,485 | 3,420 | 3,485 | 70,200 | 700 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 7% |
| 20260212 | 3,490 | 3,515 | 3,480 | 3,495 | 111,100 | 40,900 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260213 | 3,490 | 3,545 | 3,405 | 3,525 | 152,400 | 41,300 | 101% | ▲▲▲▲ | 1741 | 0 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 28,800 | 1,700 | 16,200 | 300 | 12,600 | 1,400 |
| 2026-01-30 | 37,400 | 1,500 | 24,200 | 300 | 13,200 | 1,200 |
| 2026-01-23 | 38,000 | 900 | 24,300 | 300 | 13,700 | 600 |
| 2026-01-16 | 38,000 | 1,100 | 24,900 | 500 | 13,100 | 600 |