[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:1199億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 1,577 | 1,587 | 1,568 | 1,577 | 150,300 | 105,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250909 | 1,570 | 1,582 | 1,560 | 1,562 | 121,700 | 9,100 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250908 | 1,540 | 1,559 | 1,536 | 1,558 | 112,600 | 20,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20250901 | 1,507 | 1,545 | 1,502 | 1,534 | 114,200 | 7,400 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250819 | 1,505 | 1,513 | 1,490 | 1,511 | 127,100 | 3,600 | 100% | ▲ | 1711 | 0 | 0 | 98% | 8% |
| 20250905 | 1,526 | 1,543 | 1,520 | 1,532 | 92,100 | 18,300 | 100% | ▲ | 1771 | 0 | 0 | 99% | 2% |
| 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% |
| 20250826 | 1,498 | 1,512 | 1,496 | 1,512 | 85,200 | -49,900 | 101% | ▲ | 2282 | 51 | 14 | 98% | 5% |
| 20250822 | 1,536 | 1,538 | 1,512 | 1,516 | 74,400 | -6,800 | 99% | ▼ | 5828 | 51 | 0 | 98% | 6% |
| 20250815 | 1,521 | 1,523 | 1,497 | 1,516 | 108,800 | 6,800 | 100% | ▼▼▼▼ | 7117 | 51 | 0 | 98% | 9% |
| 20250829 | 1,498 | 1,509 | 1,497 | 1,507 | 106,800 | 27,400 | 100% | ▲ | 7171 | 0 | 11 | 97% | 2% |
| 20250818 | 1,500 | 1,512 | 1,499 | 1,505 | 123,500 | 14,700 | 99% | ▼▼▼▼▼ | 7177 | 24 | 20 | 97% | 8% |
| 20250828 | 1,504 | 1,512 | 1,496 | 1,506 | 79,400 | 5,100 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 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 | 15 | 97% | 5% |
| 20250814 | 1,506 | 1,527 | 1,493 | 1,520 | 102,000 | 18,000 | 99% | ▼▼▼ | 7777 | 51 | 0 | 98% | 9% |
| 20250903 | 1,529 | 1,540 | 1,522 | 1,535 | 90,200 | -5,100 | 100% | ▲ | 8222 | 0 | 0 | 99% | 2% |
| 20250902 | 1,528 | 1,542 | 1,521 | 1,534 | 95,300 | -18,900 | 100% | -- | 8225 | 0 | 0 | 99% | 2% |
| 20250904 | 1,536 | 1,538 | 1,521 | 1,531 | 73,800 | -16,400 | 100% | ▼ | 8828 | 0 | 0 | 99% | 2% |
| 20250911 | 1,561 | 1,568 | 1,553 | 1,564 | 45,000 | -29,700 | 100% | ▲ | 8882 | 0 | 0 | 100% | 4% |
| 20250910 | 1,563 | 1,573 | 1,559 | 1,560 | 74,700 | -47,000 | 100% | ▼ | 8888 | 0 | 0 | 100% | 4% |
| 20250813 | 1,534 | 1,538 | 1,514 | 1,531 | 84,000 | -53,900 | 100% | ▼▼ | 8888 | 51 | 0 | 99% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 184,000 | 2,600 | 152,000 | 100 | 32,000 | 2,500 |
| 2025-08-22 | 179,900 | 400 | 147,500 | 100 | 32,400 | 300 |
| 2025-08-29 | 172,900 | 400 | 150,100 | 100 | 22,800 | 300 |
| 2025-09-05 | 173,600 | 400 | 148,700 | 100 | 24,900 | 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） |