7552--ハピネット-【卸売業】【玩具、ゲーム卸】玩具、ゲーム卸最映像系事業も強化
売上高:3504610-当期純利益:65810-総資産:1134150-時価:105459250----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409093,9504,0903,9454,075135,60065102%103%193%▲▲▲▲▲99%97%105%100%109%
202409104,1054,1154,0054,04566,000-3099%99%49%96%100%107%99%108%
202409114,0254,0253,8753,87575,800-17096%96%115%▼▼99%102%107%95%104%
202409124,0104,0203,9353,95072,10075102%99%95%101%104%109%97%106%
202409133,9353,9903,9353,96055,30010100%101%77%▲▲100%103%108%97%106%
202409173,9854,0453,9203,98080,10020101%100%145%▲▲▲100%102%107%98%107%
202409184,0204,0504,0054,03064,80050101%100%81%▲▲▲▲101%103%106%99%108%
202409194,0454,1154,0104,07558,90045101%101%91%▲▲▲▲▲100%102%105%100%109%
202409204,1004,1354,0554,09572,80020100%100%124%▲▲▲▲▲▲100%101%105%100%110%
202409244,1054,1254,0554,12054,00025101%100%74%▲▲▲▲▲▲▲100%102%105%100%110%
202409254,0854,1254,0604,09071,100-3099%100%132%101%101%103%99%110%
202409264,1254,2004,1204,17092,80080102%101%131%100%99%101%100%111%
202409274,1704,2204,1254,16068,900-10100%100%74%101%101%103%100%109%
202409304,0904,1754,0604,14598,200-15100%101%143%▼▼101%103%101%99%109%
202410014,1454,2054,0704,17076,80025101%101%78%98%103%101%100%110%
202410024,1304,1654,0404,06082,600-11097%98%108%99%104%100%97%105%
202410034,1554,1554,0704,11561,30055101%99%74%100%105%100%99%106%
202410044,1104,1554,0704,10568,700-10100%100%112%104%103%101%98%106%
202410074,1204,2754,0754,265110,800160104%104%161%100%100%98%100%110%
202410084,2204,3154,2054,235124,700-3099%100%113%101%99%97%99%109%
202410094,2554,3354,2354,305111,70070102%101%90%99%98%97%100%111%
202410104,2754,2954,1804,230109,700-7598%99%98%99%99%98%98%109%
202410114,2204,2404,1354,18076,500-5099%99%70%▼▼100%99%99%97%106%
202410154,2204,2504,1554,22564,80045101%100%85%99%97%100%98%107%
202410164,2004,2554,1604,17063,000-5599%99%97%99%96%101%97%105%
202410174,1654,1654,0904,14063,400-3099%99%101%▼▼100%97%100%96%103%
202410184,1804,2104,1404,16545,50025101%100%72%98%97%101%97%103%
202410214,1654,1654,0604,08059,300-8598%98%130%98%97%103%95%100%
202410224,0704,0703,9453,98571,300-9598%98%120%▼▼98%99%105%93%100%
202410234,0104,0103,9203,94560,000-4099%98%84%▼▼▼103%103%106%92%100%
202410243,9454,0703,9454,045107,800100103%103%180%97%102%104%94%103%
202410254,0354,0603,9303,93070,800-11597%97%66%101%104%107%91%100%
202410283,9303,9753,9203,96554,40035101%101%77%100%104%105%92%101%
202410293,9754,0003,9403,97052,5005100%100%97%▲▲101%103%104%92%101%
202410304,0154,0553,9954,050255,20080102%101%486%▲▲▲101%100%102%94%103%
202410314,0654,1354,0504,10087,70050101%101%34%▲▲▲▲100%100%103%95%104%
202411014,0454,0804,0204,02591,900-7598%100%105%103%102%105%93%102%
202411054,0254,1554,0204,14578,800120103%103%86%99%102%103%96%105%
202411064,1204,1604,0504,065100,900-8098%99%128%100%103%107%94%103%
202411074,0604,1254,0104,06090,800-5100%100%90%▼▼98%98%107%94%103%
202411084,0904,0904,0154,01571,800-4599%98%79%▼▼▼100%99%107%95%102%
202411114,0854,1104,0504,09085,30075102%100%119%101%100%105%97%104%
202411124,1604,2704,1604,195189,400105103%101%222%▲▲103%108%114%99%107%
202411133,8503,9953,7903,975345,800-22095%103%183%100%102%110%95%101%
202411143,9904,0803,9403,990136,80015100%100%40%102%103%111%95%102%
202411153,9604,0603,9254,035105,70045101%102%77%▲▲103%98%109%96%103%
202411184,0354,2204,0354,16098,600125103%103%93%▲▲▲96%93%104%99%106%
202411194,2054,2054,0204,025146,700-13597%96%149%101%100%109%96%102%
202411204,0304,0754,0004,06054,30035101%101%37%98%99%108%97%103%
202411214,0454,0653,9103,96095,200-10098%98%175%100%104%0%94%101%
202411223,9003,9303,8503,910118,800-5099%100%125%▼▼100%106%0%93%100%
202411253,9303,9803,9103,930102,30020101%100%86%102%107%0%94%101%
202411263,9504,0253,9154,02077,70090102%102%76%▲▲100%106%0%96%103%
202411274,0004,0303,9354,01056,900-10100%100%73%102%108%0%96%103%
202411284,0104,1204,0004,07590,90065102%102%160%102%108%0%97%104%
202411294,0754,1904,0504,16078,20085102%102%86%▲▲102%105%0%99%106%
202412024,1604,2404,1004,24064,40080102%102%82%▲▲▲100%0%0%100%108%
202412034,2404,2804,2004,25586,70015100%100%135%▲▲▲▲102%0%0%100%109%
202412044,2454,3304,1904,32577,20070102%102%89%▲▲▲▲▲100%0%0%100%111%
202412054,3754,4504,3604,38585,20060101%100%110%▲▲▲▲▲▲%%%100%112%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-11-2935,80075,8008,90030,50026,90045,300
2024-11-2236,00097,7008,90036,40027,10061,300
2024-11-1539,70083,9009,00037,10030,70046,800
2024-11-0834,50072,5009,30034,00025,20038,500
2024-11-0131,90070,3009,10031,10022,80039,200
2024-10-2532,30070,9009,10029,30023,20041,600
2024-10-1835,90064,80010,00030,60025,90034,200
2024-10-1136,20065,70010,20032,10026,00033,600
2024-10-0437,10057,50010,00028,90027,10028,600
2024-09-2741,70050,4009,90025,80031,80024,600
2024-09-2040,80049,3009,80025,00031,00024,300
2024-09-1339,10051,50010,00025,00029,10026,500
2024-09-0647,50053,60011,80026,20035,70027,400
2024-08-3044,20055,40012,20022,30032,00033,100
2024-08-2363,80049,40015,10022,50048,70026,900
2024-08-1663,90049,00014,50021,20049,40027,800
2024-08-0965,10059,30011,90021,90053,20037,400
2024-08-0213,10060,1008,80026,5004,30033,600
2024-07-2614,90062,40010,10025,9004,80036,500
2024-07-1916,60060,8009,20023,4007,40037,400
2024-07-1218,00060,4009,40022,2008,60038,200
2024-07-0516,20060,2006,50021,9009,70038,300
2024-06-2818,10063,4006,90021,10011,20042,300
2024-06-2120,40063,4007,70020,80012,70042,600
2024-06-1429,70069,5008,20027,90021,50041,600
2024-06-0725,10068,9008,30028,80016,80040,100
2024-05-3124,30069,1008,10025,60016,20043,500
2024-05-2419,90087,7007,10038,50012,80049,200
2024-05-1731,80096,3006,50040,60025,30055,700
2024-05-1027,900138,5005,60048,60022,30089,900
2024-05-0216,200136,7005,60047,50010,60089,200
2024-04-2616,100142,3005,50050,10010,60092,200
2024-04-1911,600152,3005,50053,8006,10098,500
2024-04-1218,000155,2005,60056,70012,40098,500
2024-04-0523,300161,5005,80059,80017,500101,700
2024-03-2927,700140,1009,60039,70018,100100,400
2024-03-22403,900157,200385,90046,80018,000110,400
2024-03-15229,200144,800216,00041,20013,200103,600
2024-03-08128,400138,700114,30030,80014,100107,900
2024-03-0161,900132,10048,70030,60013,200101,500
2024-02-2227,500130,30011,80031,30015,70099,000
2024-02-1623,300132,4009,60025,00013,700107,400
2024-02-0927,100123,2008,70025,30018,40097,900
2024-02-0230,80063,7007,90020,00022,90043,700
2024-01-2630,20060,6007,00018,10023,20042,500
2024-01-1929,10062,1006,50020,40022,60041,700
2024-01-1231,70070,4005,60019,90026,10050,500

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-12-02 モルガン・スタンレーMUFG証券株式会社118,3340.49%-5,8004,1604,2404,1004,24064,400
2024-11-29 モルガン・スタンレーMUFG証券株式会社124,1340.51%5,9004,0754,1904,0504,16078,200
2024-11-28 モルガン・スタンレーMUFG証券株式会社118,2340.49%-5,3004,0104,1204,0004,07590,900
2024-11-26 モルガン・スタンレーMUFG証券株式会社123,5340.51%8,5613,9504,0253,9154,02077,700
2024-11-19 モルガン・スタンレーMUFG証券株式会社114,9730.47%-6,7004,2054,2054,0204,025146,700
2024-11-18 モルガン・スタンレーMUFG証券株式会社121,6730.50%4,4004,0354,2204,0354,16098,600
2024-11-14 モルガン・スタンレーMUFG証券株式会社117,2730.48%-6,4003,9904,0803,9403,990136,800
2024-11-13 モルガン・スタンレーMUFG証券株式会社123,6730.51%3,8503,9953,7903,975345,800
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.41,4320.17%-82,1004,0154,0553,9954,050255,200
2024-10-28 Integrated Core Strategies (Asia) Pte. Ltd.123,5320.51%3,9303,9753,9203,96554,400
2024-09-25 Integrated Core Strategies (Asia) Pte. Ltd.116,8320.48%-12,0004,0854,1254,0604,09071,100
2024-09-20 Integrated Core Strategies (Asia) Pte. Ltd.128,8320.53%-36,9004,1004,1354,0554,09572,800
2024-09-11 Integrated Core Strategies (Asia) Pte. Ltd.165,7320.68%-25,8904,0254,0253,8753,87575,800
2024-09-04 Integrated Core Strategies (Asia) Pte. Ltd.191,6220.79%-13,3393,8654,0303,8603,940114,800
2024-08-14 Diversified Select Opportunities Capital Management, LLC114,2000.47%-28,9003,7553,9103,7553,900221,500
2024-08-13 Diversified Select Opportunities Capital Management, LLC143,1000.59%-24,1003,6053,8003,5553,765440,000
2024-08-13 Integrated Core Strategies (Asia) Pte. Ltd.204,9610.85%-37,1003,6053,8003,5553,765440,000
2024-08-09 Diversified Select Opportunities Capital Management, LLC167,2000.69%-36,9003,6403,7103,6053,710294,000
2024-08-09 Integrated Core Strategies (Asia) Pte. Ltd.242,0611.00%-42,7613,6403,7103,6053,710294,000
2024-08-08 Diversified Select Opportunities Capital Management, LLC204,1000.84%2,9603,0402,9463,010209,100
2024-08-07 Diversified Select Opportunities Capital Management, LLC223,6000.92%-19,0002,9043,0502,8772,976167,200
2024-07-29 Integrated Core Strategies (Asia) Pte. Ltd.284,8221.18%-7,6743,1553,2803,1553,265132,300
2024-07-11 Integrated Core Strategies (Asia) Pte. Ltd.292,4961.21%25,9963,3603,3603,2753,31562,900
2024-07-08 Integrated Core Strategies (Asia) Pte. Ltd.266,5001.10%17,6003,3153,3303,2703,28582,100
2024-07-04 Diversified Select Opportunities Capital Management, LLC242,6001.00%16,7003,3703,3853,3303,35062,100
2024-07-04 Diversified Select Opportunities Capital Management, LLC242,6001.00%16,7003,3703,3853,3303,35062,100
2024-06-28 Diversified Select Opportunities Capital Management, LLC225,9000.93%11,1003,3553,3853,3053,33577,000
2024-06-28 Integrated Core Strategies (Asia) Pte. Ltd.248,9001.03%15,6003,3553,3853,3053,33577,000
2024-06-24 Integrated Core Strategies (Asia) Pte. Ltd.233,3000.97%-8,2003,3603,3953,2853,295218,000
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.241,5001.00%47,9003,5103,5353,4103,415169,400
2024-06-20 Diversified Select Opportunities Capital Management, LLC214,8000.89%-7,5003,4803,5153,4553,51589,100
2024-06-19 Diversified Select Opportunities Capital Management, LLC222,3000.92%8,2003,6103,6403,5103,520117,500
2024-06-19 Integrated Core Strategies (Asia) Pte. Ltd.193,6000.80%19,3003,6103,6403,5103,520117,500
2024-06-18 Diversified Select Opportunities Capital Management, LLC214,1000.89%-24,1003,7553,7653,6003,650193,400
2024-06-18 Integrated Core Strategies (Asia) Pte. Ltd.174,3000.72%26,0003,7553,7653,6003,650193,400
2024-06-12 Integrated Core Strategies (Asia) Pte. Ltd.148,3000.61%19,1003,6353,6703,6003,60062,800
2024-06-06 Integrated Core Strategies (Asia) Pte. Ltd.129,2000.53%22,9743,6003,6003,5053,58091,200
2024-05-24 Diversified Select Opportunities Capital Management, LLC238,2000.99%-23,1003,3453,4203,3253,37096,300
2024-05-23 GOLDMAN SACHS INTERNATIONAL108,8280.45%-34,7003,4003,4253,3003,350164,700
2024-05-20 Diversified Select Opportunities Capital Management, LLC261,3001.08%-21,5003,2953,3153,2403,285128,000
2024-05-20 GOLDMAN SACHS INTERNATIONAL143,5280.59%-18,1003,2953,3153,2403,285128,000
2024-05-16 GOLDMAN SACHS INTERNATIONAL161,6280.67%-10,3003,2703,2903,1853,185151,900
2024-05-15 Diversified Select Opportunities Capital Management, LLC282,8001.17%-32,0003,1803,2903,1503,270255,700
2024-05-14 Diversified Select Opportunities Capital Management, LLC314,8001.30%10,1002,9583,2302,9573,170746,000
2024-05-14 GOLDMAN SACHS INTERNATIONAL171,9280.71%3,7002,9583,2302,9573,170746,000
2024-05-14 Integrated Core Strategies (Asia) Pte. Ltd.106,2260.44%-68,7002,9583,2302,9573,170746,000
2024-05-13 Diversified Select Opportunities Capital Management, LLC304,7001.26%40,6002,9973,0302,9382,972360,400
2024-05-13 GOLDMAN SACHS INTERNATIONAL168,2280.69%-5372,9973,0302,9382,972360,400
2024-05-13 Integrated Core Strategies (Asia) Pte. Ltd.174,9260.72%30,5002,9973,0302,9382,972360,400
2024-05-10 Diversified Select Opportunities Capital Management, LLC264,1001.09%47,4003,0403,0652,9812,981180,700
2024-05-10 GOLDMAN SACHS INTERNATIONAL168,7650.70%3,0403,0652,9812,981180,700
2024-04-23 Integrated Core Strategies (Asia) Pte. Ltd.144,4260.60%21,0262,9272,9622,9172,94976,000
2024-04-12 Diversified Select Opportunities Capital Management, LLC216,7000.90%21,1002,9262,9342,8962,90859,300
2024-04-12 Integrated Core Strategies (Asia) Pte. Ltd.123,4000.51%8,2002,9262,9342,8962,90859,300
2024-04-10 Integrated Core Strategies (Asia) Pte. Ltd.115,2000.47%-5,5002,9442,9522,9262,94574,800
2024-04-09 Integrated Core Strategies (Asia) Pte. Ltd.120,7000.50%4,4002,8802,9432,8772,92487,700
2024-04-08 Integrated Core Strategies (Asia) Pte. Ltd.116,3000.48%-4,7002,8752,8852,8332,88095,300
2024-04-05 Integrated Core Strategies (Asia) Pte. Ltd.121,0000.50%2,8222,8412,7952,828148,500
2024-04-01 Diversified Select Opportunities Capital Management, LLC195,6000.81%18,7003,0253,0402,9002,900203,000
2024-03-26 Diversified Select Opportunities Capital Management, LLC176,9000.73%30,6003,1203,1353,1003,100199,000
2024-03-22 Diversified Select Opportunities Capital Management, LLC146,3000.60%20,3003,1303,1403,0903,125173,400
2024-03-21 Diversified Select Opportunities Capital Management, LLC126,0000.52%3,1253,1453,0803,080219,500

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UNP03502024-11-08 15:33株式会社ハピネット三井住友DS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)
S100TAXP3502024-04-22 14:03株式会社ハピネットSMBC日興証券株式会社変更報告書(特例対象株券等)
S100T06U3502024-03-07 14:03株式会社ハピネットSMBC日興証券株式会社変更報告書(特例対象株券等)

企業サイト更新情報