[9037]ハマキョウ:【システム物流】流通業、医薬品などの物流業務を一括受託
Yahoo! 【プライム/陸運業】 売上高:1466680 当期純利益:89310 総資産:1594460 時価:1145億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 1,477 | 1,494 | 1,468 | 1,480 | 138,500 | -92,800 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20250813 | 1,534 | 1,538 | 1,514 | 1,531 | 84,000 | -53,900 | 100% | ▼▼ | 8888 | 51 | 0 | 99% | 10% |
| 20250826 | 1,498 | 1,512 | 1,496 | 1,512 | 85,200 | -49,900 | 101% | ▲ | 2282 | 51 | 0 | 98% | 5% |
| 20250806 | 1,510 | 1,530 | 1,506 | 1,510 | 118,100 | -44,000 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250808 | 1,543 | 1,555 | 1,535 | 1,549 | 96,800 | -38,600 | 100% | ▲▲▲▲▲▲▲▲▲ | 5222 | 0 | 0 | 100% | 11% |
| 20250804 | 1,471 | 1,493 | 1,470 | 1,493 | 100,200 | -38,300 | 101% | ▲▲▲▲▲ | 8282 | 0 | 5 | 100% | 7% |
| 20250820 | 1,519 | 1,533 | 1,512 | 1,528 | 99,800 | -27,300 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20250821 | 1,530 | 1,538 | 1,515 | 1,538 | 81,200 | -18,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250827 | 1,514 | 1,526 | 1,502 | 1,509 | 74,300 | -10,900 | 100% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20250729 | 1,433 | 1,447 | 1,430 | 1,439 | 116,000 | -7,100 | 100% | ▲ | 8282 | 0 | 6 | 100% | 5% |
| 20250822 | 1,536 | 1,538 | 1,512 | 1,516 | 74,400 | -6,800 | 99% | ▼ | 5828 | 51 | 0 | 98% | 6% |
| 20250730 | 1,442 | 1,467 | 1,441 | 1,457 | 119,400 | 3,400 | 101% | ▲▲ | 1111 | 40 | 7 | 100% | 6% |
| 20250819 | 1,505 | 1,513 | 1,490 | 1,511 | 127,100 | 3,600 | 100% | ▲ | 1711 | 0 | 0 | 98% | 8% |
| 20250828 | 1,504 | 1,512 | 1,496 | 1,506 | 79,400 | 5,100 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250815 | 1,521 | 1,523 | 1,497 | 1,516 | 108,800 | 6,800 | 100% | ▼▼▼▼ | 7117 | 51 | 0 | 98% | 9% |
| 20250818 | 1,500 | 1,512 | 1,499 | 1,505 | 123,500 | 14,700 | 99% | ▼▼▼▼▼ | 7177 | 24 | 0 | 97% | 8% |
| 20250807 | 1,511 | 1,555 | 1,507 | 1,542 | 135,400 | 17,300 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250814 | 1,506 | 1,527 | 1,493 | 1,520 | 102,000 | 18,000 | 99% | ▼▼▼ | 7777 | 51 | 0 | 98% | 9% |
| 20250728 | 1,441 | 1,450 | 1,421 | 1,433 | 123,100 | 23,500 | 100% | ▼ | 1417 | 0 | 9 | 100% | 6% |
| 20250812 | 1,540 | 1,544 | 1,530 | 1,533 | 137,900 | 41,100 | 99% | ▼ | 7777 | 0 | 0 | 99% | 10% |
| 20250825 | 1,500 | 1,509 | 1,488 | 1,498 | 135,100 | 60,700 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20250805 | 1,496 | 1,515 | 1,480 | 1,506 | 162,100 | 61,900 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250731 | 1,469 | 1,495 | 1,437 | 1,465 | 231,300 | 111,900 | 101% | ▲▲▲ | 1711 | 0 | 7 | 100% | 7% |
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 | 188,400 | 700 | 154,900 | 0 | 33,500 | 700 |
| 2025-08-08 | 194,600 | 500 | 155,300 | 100 | 39,300 | 400 |
| 2025-08-15 | 184,000 | 2,600 | 152,000 | 100 | 32,000 | 2,500 |
| 2025-08-22 | 179,900 | 400 | 147,500 | 100 | 32,400 | 300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-03 15:08 | S100T7AO | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書 |
| 2025-08-07 14:06 | S100WHKJ | 野村アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |