[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:1879億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
| 20250818 | 3,320 | 3,365 | 3,315 | 3,360 | 66,300 | -43,400 | 101% | ▲ | 8582 | 0 | 0 | 99% | 10% |
| 20250825 | 3,355 | 3,365 | 3,310 | 3,315 | 53,000 | 9,600 | 98% | ▼▼ | 7777 | 51 | 0 | 97% | 8% |
| 20250826 | 3,315 | 3,350 | 3,270 | 3,340 | 68,100 | 15,100 | 101% | ▲ | 7771 | 0 | 0 | 98% | 8% |
| 20250828 | 3,365 | 3,470 | 3,365 | 3,455 | 143,700 | 94,800 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250827 | 3,350 | 3,370 | 3,330 | 3,345 | 48,900 | -19,200 | 100% | ▲▲ | 2222 | 51 | 0 | 98% | 7% |
| 20250829 | 3,420 | 3,445 | 3,405 | 3,415 | 82,500 | -61,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20250902 | 3,415 | 3,445 | 3,410 | 3,420 | 47,800 | -2,400 | 101% | ▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250901 | 3,405 | 3,435 | 3,380 | 3,395 | 50,200 | -32,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250903 | 3,405 | 3,425 | 3,360 | 3,360 | 98,100 | 50,300 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250908 | 3,385 | 3,400 | 3,355 | 3,390 | 57,900 | -20,500 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250904 | 3,360 | 3,360 | 3,325 | 3,355 | 79,200 | -18,900 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250905 | 3,340 | 3,360 | 3,305 | 3,340 | 78,400 | -800 | 100% | ▼▼▼ | 5888 | 24 | 0 | 97% | 1% |
| 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% |
| 20250916 | 3,340 | 3,360 | 3,320 | 3,330 | 39,100 | -31,300 | 100% | ▼ | 2528 | 0 | 0 | 96% | 1% |
| 20250910 | 3,360 | 3,375 | 3,325 | 3,330 | 66,800 | -49,200 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250911 | 3,335 | 3,360 | 3,275 | 3,305 | 107,200 | 40,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250917 | 3,305 | 3,320 | 3,285 | 3,300 | 49,400 | 10,300 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250918 | 3,300 | 3,315 | 3,265 | 3,300 | 73,200 | 23,800 | 100% | -- | 7774 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 26,100 | 3,100 | 13,700 | 300 | 12,400 | 2,800 |
| 2025-08-29 | 22,800 | 3,700 | 9,100 | 500 | 13,700 | 3,200 |
| 2025-09-05 | 19,800 | 1,500 | 9,000 | 400 | 10,800 | 1,100 |
| 2025-09-12 | 19,000 | 1,800 | 9,000 | 400 | 10,000 | 1,400 |