intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 176 | 184 | 175 | 182 | 712,500 | 9 | 105% | 103% | 151% | ▲▲▲ | 102% | 106% | 99% | 94% | 109% |
20241227 | 182 | 188 | 182 | 185 | 360,000 | 3 | 102% | 102% | 51% | ▲▲▲▲ | 97% | 103% | 97% | 96% | 111% |
20241230 | 187 | 189 | 181 | 182 | 615,300 | -3 | 98% | 97% | 171% | ▼ | 104% | 104% | 99% | 94% | 109% |
20250106 | 184 | 192 | 182 | 191 | 487,000 | 9 | 105% | 104% | 79% | ▲ | 100% | 99% | 95% | 99% | 114% |
20250107 | 191 | 193 | 189 | 191 | 377,600 | 0 | 100% | 100% | 78% | -- | 100% | 96% | 94% | 99% | 114% |
20250108 | 193 | 196 | 190 | 193 | 413,700 | 2 | 101% | 100% | 110% | ▲ | 99% | 96% | 103% | 100% | 116% |
20250109 | 193 | 193 | 187 | 191 | 350,200 | -2 | 99% | 99% | 85% | ▼ | 100% | 96% | 105% | 99% | 114% |
20250110 | 190 | 191 | 187 | 190 | 176,500 | -1 | 99% | 100% | 50% | ▼▼ | 98% | 96% | 121% | 98% | 114% |
20250114 | 188 | 188 | 184 | 185 | 374,900 | -5 | 97% | 98% | 212% | ▼▼▼ | 99% | 96% | 136% | 96% | 111% |
20250115 | 187 | 188 | 183 | 185 | 182,800 | 0 | 100% | 99% | 49% | -- | 98% | 96% | 137% | 96% | 111% |
20250116 | 186 | 188 | 183 | 183 | 134,500 | -2 | 99% | 98% | 74% | ▼ | 99% | 98% | 140% | 95% | 110% |
20250117 | 182 | 182 | 180 | 180 | 142,200 | -3 | 98% | 99% | 106% | ▼▼ | 100% | 100% | 141% | 93% | 108% |
20250120 | 180 | 182 | 179 | 180 | 138,300 | 0 | 100% | 100% | 97% | -- | 98% | 100% | 140% | 93% | 108% |
20250121 | 181 | 181 | 178 | 178 | 168,000 | -2 | 99% | 98% | 121% | ▼ | 99% | 101% | 142% | 92% | 107% |
20250122 | 179 | 181 | 178 | 178 | 98,900 | 0 | 100% | 99% | 59% | -- | 100% | 102% | 143% | 92% | 107% |
20250123 | 178 | 180 | 177 | 178 | 227,100 | 0 | 100% | 100% | 230% | -- | 101% | 102% | 143% | 92% | 107% |
20250124 | 178 | 182 | 177 | 180 | 286,400 | 2 | 101% | 101% | 126% | ▲ | 100% | 101% | 140% | 93% | 108% |
20250127 | 181 | 184 | 180 | 181 | 89,200 | 1 | 101% | 100% | 31% | ▲▲ | 99% | 98% | 140% | 94% | 105% |
20250128 | 181 | 182 | 176 | 179 | 328,500 | -2 | 99% | 99% | 368% | ▼ | 101% | 96% | 139% | 93% | 103% |
20250129 | 180 | 183 | 180 | 182 | 246,200 | 3 | 102% | 101% | 75% | ▲ | 100% | 97% | 131% | 94% | 102% |
20250130 | 182 | 183 | 181 | 182 | 201,800 | 0 | 100% | 100% | 82% | -- | 97% | 109% | 126% | 94% | 102% |
20250131 | 182 | 182 | 176 | 177 | 650,000 | -5 | 97% | 97% | 322% | ▼ | 97% | 112% | 127% | 92% | 100% |
20250203 | 177 | 177 | 172 | 172 | 616,000 | -5 | 97% | 97% | 95% | ▼▼ | 99% | 131% | 130% | 89% | 100% |
20250204 | 173 | 175 | 171 | 172 | 552,100 | 0 | 100% | 99% | 90% | -- | 102% | 148% | 127% | 89% | 100% |
20250205 | 172 | 176 | 172 | 176 | 559,800 | 4 | 102% | 102% | 101% | ▲ | 95% | 122% | 103% | 91% | 102% |
20250206 | 209 | 209 | 192 | 198 | 8,405,700 | 22 | 113% | 95% | 1502% | ▲▲ | 101% | 126% | 105% | 100% | 115% |
20250207 | 198 | 206 | 197 | 199 | 2,001,600 | 1 | 101% | 101% | 24% | ▲▲▲ | 110% | 115% | 100% | 100% | 116% |
20250210 | 207 | 232 | 206 | 227 | 6,749,000 | 28 | 114% | 110% | 337% | ▲▲▲▲ | 106% | 96% | 85% | 100% | 132% |
20250212 | 239 | 273 | 225 | 254 | 14,042,000 | 27 | 112% | 106% | 208% | ▲▲▲▲▲ | 95% | 86% | 77% | 100% | 148% |
20250213 | 262 | 272 | 240 | 250 | 7,291,200 | -4 | 98% | 95% | 52% | ▼ | 95% | 90% | 81% | 98% | 145% |
20250214 | 251 | 251 | 235 | 239 | 3,068,500 | -11 | 96% | 95% | 42% | ▼▼ | 96% | 92% | 85% | 94% | 139% |
20250217 | 238 | 239 | 220 | 229 | 2,918,400 | -10 | 96% | 96% | 95% | ▼▼▼ | 99% | 95% | 89% | 90% | 133% |
20250218 | 227 | 229 | 221 | 224 | 1,403,400 | -5 | 98% | 99% | 48% | ▼▼▼▼ | 99% | 92% | 89% | 88% | 130% |
20250219 | 227 | 230 | 224 | 225 | 1,224,000 | 1 | 100% | 99% | 87% | ▲ | 96% | 92% | 89% | 89% | 131% |
20250220 | 227 | 227 | 215 | 219 | 1,614,500 | -6 | 97% | 96% | 132% | ▼ | 102% | 96% | 97% | 86% | 127% |
20250225 | 211 | 221 | 211 | 216 | 823,100 | -3 | 99% | 102% | 51% | ▼▼ | 97% | 93% | 97% | 85% | 126% |
20250226 | 214 | 218 | 205 | 207 | 1,230,100 | -9 | 96% | 97% | 149% | ▼▼▼ | 99% | 95% | 99% | 81% | 120% |
20250227 | 210 | 211 | 204 | 208 | 555,600 | 1 | 100% | 99% | 45% | ▲ | 100% | 99% | 101% | 82% | 121% |
20250228 | 204 | 207 | 200 | 203 | 997,700 | -5 | 98% | 100% | 180% | ▼ | 99% | 100% | 102% | 80% | 118% |
20250303 | 202 | 205 | 199 | 200 | 944,500 | -3 | 99% | 99% | 95% | ▼▼ | 101% | 101% | 105% | 79% | 116% |
20250304 | 198 | 199 | 192 | 199 | 1,088,000 | -1 | 100% | 101% | 115% | ▼▼▼ | 100% | 100% | 104% | 78% | 116% |
20250305 | 199 | 204 | 198 | 199 | 770,300 | 0 | 100% | 100% | 71% | -- | 101% | 101% | 104% | 78% | 116% |
20250306 | 200 | 203 | 200 | 201 | 388,500 | 2 | 101% | 101% | 50% | ▲ | 99% | 101% | 104% | 79% | 117% |
20250307 | 199 | 202 | 198 | 198 | 454,400 | -3 | 99% | 99% | 117% | ▼ | 100% | 102% | 104% | 78% | 113% |
20250310 | 199 | 200 | 195 | 199 | 503,000 | 1 | 101% | 100% | 111% | ▲ | 101% | 103% | 0% | 78% | 101% |
20250311 | 197 | 199 | 194 | 199 | 487,900 | 0 | 100% | 101% | 97% | -- | 101% | 101% | 0% | 78% | 101% |
20250312 | 200 | 203 | 200 | 201 | 365,800 | 2 | 101% | 101% | 75% | ▲ | 99% | 99% | 0% | 79% | 102% |
20250313 | 203 | 206 | 199 | 200 | 391,600 | -1 | 100% | 99% | 107% | ▼ | 102% | 101% | 0% | 79% | 101% |
20250314 | 200 | 203 | 200 | 203 | 265,900 | 3 | 102% | 102% | 68% | ▲ | 99% | 100% | 0% | 81% | 103% |
20250317 | 204 | 205 | 201 | 202 | 293,800 | -1 | 100% | 99% | 110% | ▼ | 99% | 102% | 0% | 85% | 102% |
20250318 | 203 | 203 | 200 | 200 | 460,600 | -2 | 99% | 99% | 157% | ▼▼ | 100% | 103% | 0% | 87% | 101% |
20250319 | 201 | 202 | 199 | 200 | 327,400 | 0 | 100% | 100% | 71% | -- | 99% | 0% | 0% | 89% | 101% |
20250321 | 205 | 209 | 202 | 202 | 749,500 | 2 | 101% | 99% | 229% | ▲ | 101% | 0% | 0% | 90% | 102% |
20250324 | 203 | 209 | 201 | 205 | 554,700 | 3 | 101% | 101% | 74% | ▲▲ | 101% | 0% | 0% | 94% | 104% |
20250325 | 205 | 207 | 203 | 207 | 374,600 | 2 | 101% | 101% | 68% | ▲▲▲ | % | % | % | 96% | 105% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2025-03-14 | 100,600 | 4,183,900 | 0 | 1,988,200 | 100,600 | 2,195,700 |
2025-03-07 | 67,200 | 4,257,500 | 0 | 2,001,100 | 67,200 | 2,256,400 |
2025-02-28 | 143,100 | 4,191,500 | 0 | 1,924,300 | 143,100 | 2,267,200 |
2025-02-21 | 197,400 | 4,142,000 | 0 | 1,812,800 | 197,400 | 2,329,200 |
2025-02-14 | 574,200 | 4,084,500 | 0 | 1,611,400 | 574,200 | 2,473,100 |
2025-02-07 | 282,100 | 3,104,300 | 3,000 | 1,553,100 | 279,100 | 1,551,200 |
2025-01-31 | 48,100 | 2,306,100 | 0 | 1,494,600 | 48,100 | 811,500 |
2025-01-24 | 47,300 | 2,273,600 | 0 | 1,485,700 | 47,300 | 787,900 |
2025-01-17 | 49,900 | 2,235,300 | 0 | 1,486,000 | 49,900 | 749,300 |
2025-01-10 | 55,300 | 2,257,300 | 0 | 1,486,900 | 55,300 | 770,400 |
2024-12-27 | 74,700 | 2,652,900 | 0 | 1,758,900 | 74,700 | 894,000 |
2024-12-20 | 520,000 | 3,083,100 | 0 | 2,040,800 | 520,000 | 1,042,300 |
2024-12-13 | 161,800 | 2,670,200 | 0 | 1,882,700 | 161,800 | 787,500 |
2024-12-06 | 165,100 | 2,443,500 | 0 | 1,574,100 | 165,100 | 869,400 |
2024-11-29 | 153,600 | 2,455,900 | 0 | 1,572,400 | 153,600 | 883,500 |
2024-11-22 | 159,600 | 2,450,500 | 0 | 1,581,400 | 159,600 | 869,100 |
2024-11-15 | 188,100 | 2,532,400 | 0 | 1,655,800 | 188,100 | 876,600 |
2024-11-08 | 200,800 | 2,599,600 | 0 | 1,649,700 | 200,800 | 949,900 |
2024-11-01 | 245,900 | 2,724,700 | 0 | 1,773,000 | 245,900 | 951,700 |
2024-10-25 | 285,500 | 2,697,200 | 0 | 1,756,500 | 285,500 | 940,700 |
2024-10-18 | 368,700 | 2,796,700 | 0 | 1,820,300 | 368,700 | 976,400 |
2024-10-11 | 369,900 | 3,096,900 | 0 | 2,138,700 | 369,900 | 958,200 |
2024-10-04 | 373,400 | 3,246,500 | 0 | 2,219,100 | 373,400 | 1,027,400 |
2024-09-27 | 435,100 | 3,205,800 | 0 | 2,197,300 | 435,100 | 1,008,500 |
2024-09-20 | 72,800 | 349,400 | 0 | 245,800 | 72,800 | 103,600 |
2024-09-13 | 73,700 | 389,200 | 0 | 266,300 | 73,700 | 122,900 |
2024-09-06 | 86,500 | 354,800 | 0 | 238,800 | 86,500 | 116,000 |
2024-08-30 | 97,300 | 391,500 | 0 | 234,300 | 97,300 | 157,200 |
2024-08-23 | 124,300 | 408,000 | 0 | 230,400 | 124,300 | 177,600 |
2024-08-16 | 200 | 329,200 | 0 | 234,700 | 200 | 94,500 |
2024-08-09 | 200 | 342,800 | 0 | 245,200 | 200 | 97,600 |
2024-08-02 | 800 | 369,100 | 0 | 261,300 | 800 | 107,800 |
2024-07-26 | 1,700 | 342,000 | 0 | 246,000 | 1,700 | 96,000 |
2024-07-19 | 500 | 348,900 | 0 | 253,200 | 500 | 95,700 |
2024-07-12 | 800 | 358,900 | 0 | 258,300 | 800 | 100,600 |
2024-07-05 | 400 | 390,400 | 0 | 283,800 | 400 | 106,600 |
2024-06-28 | 700 | 397,300 | 0 | 290,900 | 700 | 106,400 |
2024-06-21 | 800 | 405,400 | 0 | 292,100 | 800 | 113,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 0 | 0.00% | ▼ | -599,900 | 227 | 229 | 221 | 224 | 1,403,400 |
2025-01-14 | Nomura Asset Management Singapore Limited | 498,500 | 0.48% | ▼ | -58,000 | 188 | 188 | 184 | 185 | 374,900 |
2024-12-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 599,900 | 0.58% | ▲ | 84,000 | 187 | 189 | 181 | 182 | 615,300 |
2024-12-20 | Nomura Asset Management Singapore Limited | 556,500 | 0.53% | ▼ | -153,400 | 172 | 174 | 170 | 171 | 348,900 |
2024-11-29 | Nomura Asset Management Singapore Limited | 709,900 | 0.68% | ▼ | -108,400 | 175 | 178 | 175 | 178 | 136,800 |
2024-11-19 | Nomura Asset Management Singapore Limited | 818,300 | 0.79% | ▼ | -104,900 | 179 | 179 | 174 | 178 | 208,300 |
2024-11-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 515,900 | 0.49% | ▼ | 450,200 | 167 | 170 | 161 | 169 | 518,800 |
2024-11-07 | Nomura Asset Management Singapore Limited | 923,200 | 0.89% | ▼ | -37,300 | 167 | 170 | 161 | 169 | 518,800 |
2024-10-11 | Nomura Asset Management Singapore Limited | 960,500 | 0.92% | ▲ | 79,800 | 192 | 196 | 189 | 192 | 496,100 |
2024-10-10 | Nomura Asset Management Singapore Limited | 880,700 | 0.85% | ▲ | 79,900 | 193 | 194 | 190 | 193 | 246,400 |
2024-10-09 | Nomura Asset Management Singapore Limited | 800,800 | 0.77% | ▲ | 135,000 | 189 | 201 | 189 | 193 | 890,900 |
2024-10-08 | Nomura Asset Management Singapore Limited | 665,800 | 0.64% | ▲ | 81,500 | 190 | 192 | 185 | 189 | 386,100 |
2024-10-03 | Nomura Asset Management Singapore Limited | 584,300 | 0.56% | ▲ | 178 | 187 | 178 | 178 | 591,700 | |
2024-09-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 65,700 | 0.50% | ▲ | 1,775 | 1,800 | 1,582 | 1,610 | 318,600 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VBTK | 350 | 2025-03-06 09:36 | SBIレオスひふみ株式会社 | 遠藤 昭二 | 変更報告書 |
S100V9ZC | 350 | 2025-02-26 11:02 | SBIレオスひふみ株式会社 | 遠藤 昭二 | 変更報告書 |
S100V9NL | 360 | 2025-02-20 09:36 | SBIレオスひふみ株式会社 | 遠藤 昭二 | 訂正報告書(大量保有報告書・変更報告書) |
S100V7LG | 350 | 2025-02-14 10:03 | SBIレオスひふみ株式会社 | 遠藤 昭二 | 変更報告書 |
S100V16B | 360 | 2024-12-27 14:31 | SBIレオスひふみ株式会社 | 遠藤 昭二 | 訂正報告書(大量保有報告書・変更報告書) |
S100V0NK | 350 | 2024-12-27 09:58 | SBIレオスひふみ株式会社 | 遠藤 昭二 | 変更報告書 |
S100T8IS | 350 | 2024-04-08 15:57 | SBIレオスひふみ株式会社 | SBIファイナンシャルサービシーズ株式会社 | 大量保有報告書 |
S100T83P | 350 | 2024-04-08 12:39 | SBIレオスひふみ株式会社 | 遠藤 昭二 | 大量保有報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
165A | 1 | SBIレオスひふみ株式会社 | 2025-03-25 17:24:57 |
165A | 2 | SBIレオスひふみ、日本初の投資信託贈呈または寄付を選択できる 株主優待制度を新設 | SBIレオスひふみ株式会社 | 2025-02-06 01:30:32 |
165A | 2 | 北海道銀行×レオス・キャピタルワークス 金融教育ワークショップ「投資家を体験してみよう!@北海道」開催 | レオス・キャピタルワークス株式会社 | 2025-02-03 14:31:36 |
165A | 2 | 2024-12-17 02:31:04 | |
165A | 2 | 2024-12-17 02:31:03 | |
165A | 2 | お知らせ 2024.11.20 2025年3月期第2四半期 個人投資家様向けIR説明会のご案内(2024年12月6日 福岡開催) | 2024-12-10 15:32:12 |
165A | 2 | お知らせ 2024.10.24 2025年3月期第2四半期 個人投資家様向けIR説明会のご案内(2024年11月23日 大阪開催) | 2024-10-31 20:32:21 |
165A | 2 | お知らせ 2024.09.13 2025年3月期第1四半期 個人投資家様向けIR説明会のご案内(2024年10月4日 東京開催) | 2024-09-13 15:31:50 |
165A | 2 | ひふみ金融経済教育ラボ、小中学生向け 「ワークショップ 投資家を体験してみよう!@福岡」参加者募集のお知らせ | お知らせ | ひふみ | 2024-09-12 01:30:31 |
165A | 2 | お知らせ 2024.08.21 株主還元方針の変更及び株式分割に関する説明資料 | 2024-08-22 04:30:26 |