[2469]ヒビノ:【音響・映像機器】欧米ブランドの機器輸入・販売
Yahoo! 【スタンダード/33サービス業】 売上高:594730 当期純利益:17220 総資産:441120 時価:272億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 2,677 | 2,764 | 2,677 | 2,764 | 25,900 | -5,500 | 103% | ▲ | 2282 | 0 | 0 | 100% | 7% |
20250910 | 2,764 | 2,764 | 2,720 | 2,743 | 12,200 | -13,700 | 99% | ▼ | 5228 | 0 | 0 | 99% | 6% |
20250911 | 2,703 | 2,738 | 2,703 | 2,708 | 15,100 | 2,900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
20250912 | 2,708 | 2,720 | 2,688 | 2,688 | 9,500 | -5,600 | 99% | ▼▼▼ | 8828 | 0 | 0 | 97% | 2% |
20250916 | 2,699 | 2,748 | 2,684 | 2,732 | 22,700 | 13,200 | 102% | ▲ | 1771 | 0 | 0 | 99% | 4% |
20250917 | 2,733 | 2,753 | 2,700 | 2,730 | 26,400 | 3,700 | 100% | ▼ | 1117 | 0 | 0 | 99% | 3% |
20250918 | 2,730 | 2,750 | 2,706 | 2,750 | 12,900 | -13,500 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
20250919 | 2,750 | 2,751 | 2,670 | 2,704 | 25,600 | 12,700 | 98% | ▼ | 1717 | 0 | 0 | 98% | 3% |
20250922 | 2,733 | 2,788 | 2,733 | 2,766 | 19,800 | -5,800 | 102% | ▲ | 2282 | 0 | 0 | 100% | 5% |
20250924 | 2,775 | 2,786 | 2,730 | 2,782 | 16,300 | -3,500 | 101% | ▲▲ | 8822 | 0 | 0 | 100% | 5% |
20250925 | 2,787 | 2,795 | 2,745 | 2,770 | 17,000 | 700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
20250926 | 2,777 | 2,815 | 2,777 | 2,796 | 29,400 | 12,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
20250929 | 2,796 | 2,816 | 2,750 | 2,788 | 25,600 | -3,800 | 100% | ▼ | 2828 | 0 | 0 | 100% | 6% |
20250930 | 2,798 | 2,808 | 2,761 | 2,788 | 25,500 | -100 | 100% | -- | 8225 | 0 | 0 | 100% | 5% |
20251001 | 2,750 | 2,764 | 2,675 | 2,675 | 27,800 | 2,300 | 96% | ▼ | 7777 | 0 | 0 | 96% | 0% |
20251002 | 2,690 | 2,729 | 2,670 | 2,670 | 22,500 | -5,300 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
20251003 | 2,690 | 2,710 | 2,662 | 2,695 | 20,000 | -2,500 | 101% | ▲ | 8852 | 0 | 0 | 96% | 1% |
20251006 | 2,724 | 2,748 | 2,704 | 2,710 | 11,200 | -8,800 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
20251007 | 2,738 | 2,739 | 2,700 | 2,700 | 26,000 | 14,800 | 100% | ▼ | 7717 | 0 | 0 | 97% | 1% |
20251008 | 2,684 | 2,730 | 2,684 | 2,720 | 12,500 | -13,500 | 101% | ▲ | 8882 | 0 | 0 | 97% | 2% |
20251009 | 2,713 | 2,729 | 2,695 | 2,705 | 14,200 | 1,700 | 99% | ▼ | 7117 | 0 | 0 | 97% | 1% |
20251010 | 2,705 | 2,705 | 2,638 | 2,657 | 15,900 | 1,700 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 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 |
---|---|---|---|---|---|---|
2025-10-03 | 84,200 | 0 | 60,100 | 0 | 24,100 | 0 |
2025-09-26 | 85,400 | 0 | 60,400 | 0 | 25,000 | 0 |
2025-09-19 | 83,700 | 0 | 59,100 | 0 | 24,600 | 0 |
2025-09-12 | 85,500 | 0 | 59,400 | 0 | 26,100 | 0 |