[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:1819億円
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 | 3,300 | 3,300 | 3,255 | 3,280 | 85,300 | 5,900 | 100% | ▼▼ | 7717 | 0 | 0 | 96% | 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% |
| 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% |
| 20251010 | 3,150 | 3,160 | 3,125 | 3,150 | 93,300 | 28,300 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251014 | 3,085 | 3,145 | 3,070 | 3,125 | 79,200 | -14,100 | 99% | ▼▼▼▼▼ | 8888 | 24 | 7 | 93% | 0% |
| 20250929 | 3,295 | 3,305 | 3,270 | 3,295 | 79,400 | -5,300 | 99% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251029 | 3,185 | 3,190 | 3,115 | 3,115 | 74,300 | 16,300 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251006 | 3,230 | 3,260 | 3,210 | 3,245 | 100,700 | 66,800 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 1% |
| 20251015 | 3,125 | 3,175 | 3,105 | 3,170 | 64,000 | -15,200 | 101% | ▲ | 2222 | 0 | 9 | 95% | 1% |
| 20251016 | 3,200 | 3,215 | 3,170 | 3,180 | 56,500 | -7,500 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251030 | 3,120 | 3,170 | 3,115 | 3,165 | 88,600 | 14,300 | 102% | ▲ | 7471 | 0 | 0 | 96% | 2% |
| 20251028 | 3,280 | 3,280 | 3,180 | 3,180 | 58,000 | 5,100 | 97% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251017 | 3,195 | 3,200 | 3,170 | 3,195 | 55,000 | -1,500 | 100% | ▲▲▲ | 8582 | 51 | 0 | 96% | 2% |
| 20251024 | 3,240 | 3,250 | 3,210 | 3,225 | 42,600 | -3,100 | 100% | ▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251021 | 3,230 | 3,245 | 3,215 | 3,220 | 54,600 | -1,000 | 100% | ▼ | 2228 | 51 | 0 | 96% | 3% |
| 20251020 | 3,220 | 3,240 | 3,205 | 3,225 | 55,600 | 600 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20251031 | 3,175 | 3,210 | 3,140 | 3,195 | 179,600 | 91,000 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20251022 | 3,185 | 3,245 | 3,185 | 3,240 | 74,900 | 20,300 | 101% | ▲ | 4771 | 0 | 0 | 97% | 4% |
| 20251023 | 3,250 | 3,270 | 3,230 | 3,240 | 45,700 | -29,200 | 100% | -- | 2225 | 0 | 0 | 97% | 4% |
| 20251027 | 3,250 | 3,290 | 3,240 | 3,290 | 52,900 | 10,300 | 102% | ▲ | 1111 | 51 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 20,000 | 2,900 | 10,000 | 2,000 | 10,000 | 900 |
| 2025-10-10 | 23,000 | 2,600 | 10,500 | 500 | 12,500 | 2,100 |
| 2025-10-17 | 29,000 | 1,200 | 12,700 | 400 | 16,300 | 800 |
| 2025-10-24 | 27,400 | 1,200 | 14,200 | 400 | 13,200 | 800 |