[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:1794億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 3,385 | 3,420 | 3,340 | 3,360 | 116,000 | 58,100 | 99% | ▼ | 1747 | 0 | 0 | 97% | 1% |
| 20250912 | 3,330 | 3,350 | 3,320 | 3,340 | 70,400 | -36,800 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20250926 | 3,305 | 3,350 | 3,305 | 3,345 | 84,700 | 21,200 | 102% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20250910 | 3,360 | 3,375 | 3,325 | 3,330 | 66,800 | -49,200 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251006 | 3,230 | 3,260 | 3,210 | 3,245 | 100,700 | 66,800 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 1% |
| 20250930 | 3,300 | 3,300 | 3,255 | 3,280 | 85,300 | 5,900 | 100% | ▼▼ | 7717 | 0 | 0 | 96% | 0% |
| 20250929 | 3,295 | 3,305 | 3,270 | 3,295 | 79,400 | -5,300 | 99% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250919 | 3,310 | 3,335 | 3,295 | 3,325 | 94,000 | 20,800 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20250918 | 3,300 | 3,315 | 3,265 | 3,300 | 73,200 | 23,800 | 100% | -- | 7774 | 0 | 0 | 96% | 0% |
| 20250917 | 3,305 | 3,320 | 3,285 | 3,300 | 49,400 | 10,300 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250916 | 3,340 | 3,360 | 3,320 | 3,330 | 39,100 | -31,300 | 100% | ▼ | 2528 | 0 | 0 | 96% | 1% |
| 20250911 | 3,335 | 3,360 | 3,275 | 3,305 | 107,200 | 40,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250922 | 3,335 | 3,335 | 3,285 | 3,285 | 49,100 | -44,900 | 99% | ▼ | 5828 | 0 | 0 | 95% | 0% |
| 20250924 | 3,320 | 3,320 | 3,265 | 3,295 | 60,600 | 11,500 | 100% | ▲ | 7771 | 0 | 0 | 95% | 0% |
| 20250925 | 3,295 | 3,295 | 3,265 | 3,295 | 63,500 | 2,900 | 100% | -- | 7474 | 0 | 0 | 95% | 0% |
| 20251003 | 3,200 | 3,225 | 3,195 | 3,205 | 33,900 | -70,200 | 100% | ▲ | 5252 | 0 | 0 | 95% | 0% |
| 20251007 | 3,255 | 3,265 | 3,215 | 3,215 | 60,600 | -40,100 | 99% | ▼ | 2228 | 0 | 0 | 95% | 0% |
| 20251008 | 3,230 | 3,255 | 3,185 | 3,200 | 58,900 | -1,700 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251009 | 3,170 | 3,200 | 3,160 | 3,190 | 65,000 | 6,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251001 | 3,270 | 3,270 | 3,170 | 3,230 | 88,100 | 2,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251002 | 3,200 | 3,225 | 3,155 | 3,200 | 104,100 | 16,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251010 | 3,150 | 3,160 | 3,125 | 3,150 | 93,300 | 28,300 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 19,000 | 1,800 | 9,000 | 400 | 10,000 | 1,400 |
| 2025-09-19 | 18,900 | 1,500 | 8,800 | 500 | 10,100 | 1,000 |
| 2025-09-26 | 20,600 | 1,300 | 9,800 | 500 | 10,800 | 800 |
| 2025-10-03 | 20,000 | 2,900 | 10,000 | 2,000 | 10,000 | 900 |