[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/陸運業】 売上高:3449870 当期純利益:140500 総資産:2897020 時価:1967億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,090 | 3,135 | 3,065 | 3,065 | 180,300 | 63,300 | 99% | ▼ | 1777 | 0 | 8 | 98% | 5% |
| 20250729 | 3,040 | 3,095 | 3,025 | 3,085 | 92,800 | -87,500 | 101% | ▲ | 8882 | 0 | 3 | 98% | 6% |
| 20250730 | 3,085 | 3,155 | 3,075 | 3,120 | 111,600 | 18,800 | 101% | ▲▲ | 1111 | 40 | 6 | 99% | 7% |
| 20250827 | 3,350 | 3,370 | 3,330 | 3,345 | 48,900 | -19,200 | 100% | ▲▲ | 2222 | 51 | 0 | 98% | 7% |
| 20250806 | 3,230 | 3,290 | 3,230 | 3,285 | 65,500 | -10,200 | 102% | ▲▲ | 2252 | 51 | 4 | 100% | 7% |
| 20250828 | 3,365 | 3,470 | 3,365 | 3,455 | 143,700 | 94,800 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250826 | 3,315 | 3,350 | 3,270 | 3,340 | 68,100 | 15,100 | 101% | ▲ | 7771 | 0 | 0 | 98% | 8% |
| 20250825 | 3,355 | 3,365 | 3,310 | 3,315 | 53,000 | 9,600 | 98% | ▼▼ | 7777 | 51 | 0 | 97% | 8% |
| 20250807 | 3,270 | 3,330 | 3,270 | 3,320 | 78,700 | 13,200 | 101% | ▲▲▲ | 1111 | 41 | 15 | 100% | 8% |
| 20250808 | 3,320 | 3,400 | 3,300 | 3,350 | 124,800 | 46,100 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250815 | 3,375 | 3,375 | 3,315 | 3,335 | 109,700 | 43,500 | 99% | ▼▼▼ | 7717 | 24 | 0 | 98% | 9% |
| 20250805 | 3,230 | 3,255 | 3,210 | 3,230 | 75,700 | 26,900 | 101% | ▲ | 1111 | 0 | 5 | 100% | 9% |
| 20250804 | 3,175 | 3,215 | 3,175 | 3,200 | 48,800 | -31,600 | 99% | ▼▼ | 8888 | 0 | 5 | 99% | 9% |
| 20250813 | 3,380 | 3,405 | 3,345 | 3,380 | 130,000 | -113,200 | 100% | ▼ | 8888 | 0 | 0 | 100% | 10% |
| 20250814 | 3,365 | 3,410 | 3,345 | 3,375 | 66,200 | -63,800 | 100% | ▼▼ | 2588 | 0 | 0 | 99% | 10% |
| 20250818 | 3,320 | 3,365 | 3,315 | 3,360 | 66,300 | -43,400 | 101% | ▲ | 8582 | 0 | 0 | 99% | 10% |
| 20250819 | 3,345 | 3,380 | 3,335 | 3,380 | 73,800 | 7,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250822 | 3,400 | 3,405 | 3,380 | 3,385 | 43,400 | -28,400 | 99% | ▼ | 8528 | 51 | 0 | 99% | 10% |
| 20250812 | 3,500 | 3,580 | 3,390 | 3,395 | 243,200 | 118,400 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250820 | 3,380 | 3,405 | 3,365 | 3,400 | 69,100 | -4,700 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 11% |
| 20250821 | 3,385 | 3,425 | 3,380 | 3,410 | 71,800 | 2,700 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250801 | 3,245 | 3,270 | 3,220 | 3,225 | 80,400 | -185,000 | 100% | ▼ | 8288 | 0 | 14 | 100% | 11% |
| 20250731 | 3,400 | 3,400 | 3,195 | 3,230 | 265,400 | 153,800 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 29,200 | 8,000 | 10,800 | 300 | 18,400 | 7,700 |
| 2025-08-08 | 38,000 | 6,900 | 17,600 | 300 | 20,400 | 6,600 |
| 2025-08-15 | 27,300 | 6,000 | 13,300 | 300 | 14,000 | 5,700 |
| 2025-08-22 | 26,100 | 3,100 | 13,700 | 300 | 12,400 | 2,800 |