[9145]ビイングＨＤ:【生活物資】生活物資に特化した３ＰＬ（物流一括受託）
Yahoo! 【スタンダード/陸運業】 売上高:301900 当期純利益:13740 総資産:182220 時価:250億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 4,485 | 4,485 | 3,840 | 3,870 | 62,300 | 26,400 | 86% | ▼▼▼ | 7717 | 24 | 0 | 83% | 6% |
| 20250825 | 3,940 | 4,280 | 3,940 | 4,115 | 43,100 | -19,200 | 106% | ▲ | 8282 | 51 | 2 | 88% | 13% |
| 20250828 | 4,125 | 4,190 | 4,105 | 4,165 | 7,900 | -11,200 | 101% | ▲ | 8882 | 0 | 0 | 89% | 10% |
| 20250827 | 4,195 | 4,280 | 4,110 | 4,140 | 19,100 | -2,100 | 99% | ▼ | 2228 | 0 | 0 | 89% | 11% |
| 20250826 | 4,085 | 4,225 | 4,010 | 4,195 | 21,200 | -21,900 | 102% | ▲▲ | 8222 | 0 | 0 | 90% | 12% |
| 20250821 | 4,425 | 4,630 | 4,350 | 4,485 | 35,900 | 4,100 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 26% |
| 20250820 | 4,670 | 4,690 | 4,495 | 4,495 | 31,800 | -12,500 | 96% | ▼ | 5828 | 0 | 0 | 96% | 29% |
| 20250804 | 3,775 | 3,845 | 3,755 | 3,795 | 18,200 | -1,900 | 98% | ▼ | 8858 | 0 | 5 | 98% | 16% |
| 20250813 | 4,090 | 4,165 | 4,000 | 4,160 | 53,500 | 30,700 | 101% | ▲▲▲ | 1111 | 41 | 3 | 100% | 23% |
| 20250819 | 4,640 | 4,690 | 4,550 | 4,660 | 44,300 | 300 | 100% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 37% |
| 20250818 | 4,550 | 4,680 | 4,485 | 4,645 | 44,000 | -9,100 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 36% |
| 20250815 | 4,260 | 4,575 | 4,155 | 4,545 | 53,100 | -83,300 | 107% | ▲▲▲▲▲ | 2222 | 0 | 1 | 100% | 33% |
| 20250814 | 4,165 | 4,495 | 3,980 | 4,255 | 136,400 | 82,900 | 102% | ▲▲▲▲ | 1711 | 10 | 2 | 100% | 25% |
| 20250728 | 3,615 | 3,675 | 3,550 | 3,635 | 25,400 | 12,400 | 100% | ▼ | 1117 | 0 | 5 | 100% | 11% |
| 20250812 | 4,030 | 4,105 | 3,990 | 4,105 | 22,800 | 3,900 | 101% | ▲▲ | 1111 | 0 | 3 | 100% | 22% |
| 20250808 | 3,940 | 4,075 | 3,940 | 4,060 | 18,900 | 400 | 103% | ▲ | 1141 | 0 | 3 | 100% | 21% |
| 20250807 | 3,940 | 3,985 | 3,900 | 3,940 | 18,500 | 2,600 | 100% | -- | 1114 | 0 | 4 | 100% | 20% |
| 20250806 | 3,870 | 3,940 | 3,835 | 3,940 | 15,900 | 700 | 102% | ▲▲ | 1111 | 0 | 4 | 100% | 20% |
| 20250805 | 3,795 | 3,900 | 3,775 | 3,880 | 15,200 | -3,000 | 102% | ▲ | 2222 | 0 | 4 | 100% | 18% |
| 20250801 | 3,775 | 3,890 | 3,775 | 3,885 | 20,100 | 11,600 | 103% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 18% |
| 20250731 | 3,675 | 3,780 | 3,675 | 3,775 | 8,500 | -17,800 | 101% | ▲▲▲ | 8282 | 0 | 2 | 100% | 15% |
| 20250730 | 3,745 | 3,795 | 3,650 | 3,745 | 26,300 | 10,700 | 100% | ▲▲ | 1111 | 0 | 6 | 100% | 14% |
| 20250729 | 3,690 | 3,765 | 3,620 | 3,740 | 15,600 | -9,800 | 103% | ▲ | 2222 | 0 | 4 | 100% | 14% |
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 | 525,500 | 2,100 | 508,200 | 0 | 17,300 | 2,100 |
| 2025-08-08 | 549,900 | 1,800 | 530,600 | 0 | 19,300 | 1,800 |
| 2025-08-15 | 598,200 | 7,100 | 577,300 | 0 | 20,900 | 7,100 |
| 2025-08-22 | 613,700 | 5,900 | 590,100 | 0 | 23,600 | 5,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-10-02 16:06 | S100UGV0 | 喜多甚一 | 変更報告書 |
| 2024-10-04 15:20 | S100UHOO | 喜多甚一 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-05-07 16:17 | S100VPDX | 明治安田アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-07-22 15:38 | S100WE3Y | 明治安田アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |