| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,120 | 3,170 | 3,105 | 3,105 | 59,000 | -70 | 98% | 100% | 164% | ▼ | 99% | 106% | 111% | 83% | 100% |
| 20240726 | 3,105 | 3,135 | 3,080 | 3,080 | 24,500 | -25 | 99% | 99% | 42% | ▼▼ | 100% | 103% | 110% | 86% | 100% |
| 20240729 | 3,125 | 3,170 | 3,090 | 3,135 | 39,100 | 55 | 102% | 100% | 160% | ▲ | 102% | 96% | 111% | 91% | 102% |
| 20240730 | 3,135 | 3,220 | 3,135 | 3,200 | 35,500 | 65 | 102% | 102% | 91% | ▲▲ | 104% | 92% | 110% | 95% | 104% |
| 20240731 | 3,160 | 3,310 | 3,160 | 3,300 | 29,900 | 100 | 103% | 104% | 84% | ▲▲▲ | 99% | 90% | 107% | 98% | 107% |
| 20240801 | 3,245 | 3,255 | 3,190 | 3,215 | 31,200 | -85 | 97% | 99% | 104% | ▼ | 98% | 96% | 112% | 96% | 104% |
| 20240802 | 3,095 | 3,145 | 3,020 | 3,020 | 39,300 | -195 | 94% | 98% | 126% | ▼▼ | 87% | 105% | 122% | 91% | 100% |
| 20240805 | 2,852 | 2,929 | 2,425 | 2,483 | 49,300 | -537 | 82% | 87% | 125% | ▼▼▼ | 111% | 117% | 133% | 75% | 100% |
| 20240806 | 2,633 | 2,979 | 2,617 | 2,916 | 49,500 | 433 | 117% | 111% | 100% | ▲ | 105% | 117% | 126% | 88% | 117% |
| 20240807 | 2,769 | 3,065 | 2,767 | 2,920 | 38,000 | 4 | 100% | 105% | 77% | ▲▲ | 102% | 113% | 120% | 88% | 118% |
| 20240808 | 2,910 | 2,987 | 2,810 | 2,968 | 15,000 | 48 | 102% | 102% | 39% | ▲▲▲ | 99% | 113% | 116% | 90% | 120% |
| 20240809 | 3,020 | 3,135 | 2,889 | 2,982 | 52,100 | 14 | 100% | 99% | 347% | ▲▲▲▲ | 103% | 114% | 117% | 90% | 120% |
| 20240813 | 2,982 | 3,115 | 2,982 | 3,070 | 34,300 | 88 | 103% | 103% | 66% | ▲▲▲▲▲ | 104% | 110% | 112% | 93% | 124% |
| 20240814 | 3,115 | 3,270 | 3,080 | 3,235 | 49,100 | 165 | 105% | 104% | 143% | ▲▲▲▲▲▲ | 101% | 105% | 107% | 98% | 130% |
| 20240815 | 3,265 | 3,315 | 3,250 | 3,295 | 35,400 | 60 | 102% | 101% | 72% | ▲▲▲▲▲▲▲ | 101% | 101% | 104% | 100% | 133% |
| 20240816 | 3,360 | 3,410 | 3,340 | 3,400 | 25,600 | 105 | 103% | 101% | 72% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 103% | 100% | 137% |
| 20240819 | 3,385 | 3,415 | 3,310 | 3,345 | 36,800 | -55 | 98% | 99% | 144% | ▼ | 102% | 100% | 104% | 98% | 135% |
| 20240820 | 3,370 | 3,450 | 3,345 | 3,435 | 23,000 | 90 | 103% | 102% | 63% | ▲ | 99% | 101% | 101% | 100% | 138% |
| 20240821 | 3,440 | 3,475 | 3,400 | 3,410 | 21,200 | -25 | 99% | 99% | 92% | ▼ | 98% | 102% | 102% | 99% | 137% |
| 20240822 | 3,415 | 3,450 | 3,305 | 3,350 | 47,000 | -60 | 98% | 98% | 222% | ▼▼ | 100% | 103% | 103% | 98% | 135% |
| 20240823 | 3,370 | 3,420 | 3,360 | 3,385 | 16,600 | 35 | 101% | 100% | 35% | ▲ | 100% | 102% | 103% | 99% | 136% |
| 20240826 | 3,385 | 3,405 | 3,365 | 3,385 | 13,400 | 0 | 100% | 100% | 81% | -- | 102% | 102% | 102% | 99% | 136% |
| 20240827 | 3,410 | 3,500 | 3,385 | 3,480 | 23,800 | 95 | 103% | 102% | 178% | ▲ | 99% | 100% | 103% | 100% | 140% |
| 20240828 | 3,500 | 3,500 | 3,445 | 3,480 | 9,400 | 0 | 100% | 99% | 39% | -- | 99% | 102% | 104% | 100% | 140% |
| 20240829 | 3,440 | 3,470 | 3,375 | 3,415 | 9,600 | -65 | 98% | 99% | 102% | ▼ | 101% | 100% | 105% | 98% | 138% |
| 20240830 | 3,425 | 3,485 | 3,410 | 3,460 | 14,300 | 45 | 101% | 101% | 149% | ▲ | 99% | 97% | 103% | 99% | 139% |
| 20240902 | 3,500 | 3,500 | 3,425 | 3,465 | 16,900 | 5 | 100% | 99% | 118% | ▲▲ | 101% | 98% | 104% | 100% | 140% |
| 20240903 | 3,460 | 3,500 | 3,430 | 3,500 | 18,200 | 35 | 101% | 101% | 108% | ▲▲▲ | 99% | 98% | 105% | 100% | 120% |
| 20240904 | 3,435 | 3,455 | 3,380 | 3,395 | 22,600 | -105 | 97% | 99% | 124% | ▼ | 100% | 99% | 106% | 97% | 116% |
| 20240905 | 3,395 | 3,475 | 3,350 | 3,410 | 26,100 | 15 | 100% | 100% | 115% | ▲ | 99% | 102% | 107% | 97% | 115% |
| 20240906 | 3,410 | 3,435 | 3,340 | 3,375 | 21,700 | -35 | 99% | 99% | 83% | ▼ | 101% | 105% | 111% | 96% | 113% |
| 20240909 | 3,315 | 3,375 | 3,270 | 3,350 | 20,700 | -25 | 99% | 101% | 95% | ▼▼ | 99% | 100% | 112% | 96% | 109% |
| 20240910 | 3,350 | 3,355 | 3,305 | 3,330 | 13,700 | -20 | 99% | 99% | 66% | ▼▼▼ | 101% | 100% | 113% | 95% | 103% |
| 20240911 | 3,330 | 3,375 | 3,305 | 3,360 | 18,800 | 30 | 101% | 101% | 137% | ▲ | 103% | 100% | 111% | 96% | 102% |
| 20240912 | 3,390 | 3,520 | 3,375 | 3,480 | 37,700 | 120 | 104% | 103% | 201% | ▲▲ | 97% | 98% | 108% | 99% | 105% |
| 20240913 | 3,480 | 3,480 | 3,360 | 3,360 | 38,700 | -120 | 97% | 97% | 103% | ▼ | 98% | 102% | 113% | 96% | 101% |
| 20240917 | 3,360 | 3,360 | 3,230 | 3,300 | 26,200 | -60 | 98% | 98% | 68% | ▼▼ | 99% | 101% | 113% | 94% | 100% |
| 20240918 | 3,370 | 3,370 | 3,305 | 3,340 | 22,400 | 40 | 101% | 99% | 85% | ▲ | 100% | 106% | 113% | 95% | 101% |
| 20240919 | 3,385 | 3,405 | 3,360 | 3,380 | 19,500 | 40 | 101% | 100% | 87% | ▲▲ | 99% | 104% | 111% | 97% | 102% |
| 20240920 | 3,445 | 3,460 | 3,405 | 3,425 | 38,900 | 45 | 101% | 99% | 199% | ▲▲▲ | 98% | 101% | 110% | 98% | 104% |
| 20240924 | 3,470 | 3,470 | 3,365 | 3,385 | 13,600 | -40 | 99% | 98% | 35% | ▼ | 100% | 105% | 113% | 97% | 103% |
| 20240925 | 3,385 | 3,420 | 3,350 | 3,390 | 22,300 | 5 | 100% | 100% | 164% | ▲ | 105% | 104% | 111% | 97% | 103% |
| 20240926 | 3,420 | 3,610 | 3,370 | 3,590 | 51,400 | 200 | 106% | 105% | 230% | ▲▲ | 97% | 99% | 106% | 100% | 109% |
| 20240927 | 3,585 | 3,610 | 3,400 | 3,495 | 42,500 | -95 | 97% | 97% | 83% | ▼ | 99% | 104% | 110% | 97% | 106% |
| 20240930 | 3,450 | 3,470 | 3,380 | 3,405 | 24,800 | -90 | 97% | 99% | 58% | ▼▼ | 104% | 107% | 111% | 95% | 103% |
| 20241001 | 3,405 | 3,560 | 3,405 | 3,540 | 21,200 | 135 | 104% | 104% | 85% | ▲ | 101% | 106% | 108% | 99% | 107% |
| 20241002 | 3,495 | 3,585 | 3,495 | 3,520 | 24,900 | -20 | 99% | 101% | 117% | ▼ | 98% | 103% | 101% | 98% | 107% |
| 20241003 | 3,640 | 3,645 | 3,555 | 3,560 | 24,500 | 40 | 101% | 98% | 98% | ▲ | 100% | 105% | 102% | 99% | 108% |
| 20241004 | 3,595 | 3,635 | 3,560 | 3,580 | 32,400 | 20 | 101% | 100% | 132% | ▲▲ | 101% | 104% | 101% | 100% | 108% |
| 20241007 | 3,630 | 3,680 | 3,600 | 3,655 | 34,500 | 75 | 102% | 101% | 106% | ▲▲▲ | 102% | 105% | 0% | 100% | 111% |
| 20241008 | 3,625 | 3,710 | 3,600 | 3,690 | 24,500 | 35 | 101% | 102% | 71% | ▲▲▲▲ | 101% | 102% | 0% | 100% | 112% |
| 20241009 | 3,735 | 3,800 | 3,735 | 3,760 | 46,000 | 70 | 102% | 101% | 188% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 114% |
| 20241010 | 3,760 | 3,770 | 3,705 | 3,770 | 32,300 | 10 | 100% | 100% | 70% | ▲▲▲▲▲▲ | 98% | 100% | 0% | 100% | 114% |
| 20241011 | 3,770 | 3,800 | 3,710 | 3,710 | 28,600 | -60 | 98% | 98% | 89% | ▼ | 101% | 98% | 0% | 98% | 112% |
| 20241015 | 3,760 | 3,865 | 3,755 | 3,810 | 35,400 | 100 | 103% | 101% | 124% | ▲ | 100% | 98% | 0% | 100% | 115% |
| 20241016 | 3,755 | 3,835 | 3,740 | 3,770 | 29,200 | -40 | 99% | 100% | 82% | ▼ | 100% | 97% | 0% | 99% | 114% |
| 20241017 | 3,770 | 3,780 | 3,705 | 3,760 | 17,400 | -10 | 100% | 100% | 60% | ▼▼ | 98% | 0% | 0% | 99% | 113% |
| 20241018 | 3,760 | 3,780 | 3,675 | 3,690 | 20,400 | -70 | 98% | 98% | 117% | ▼▼▼ | 99% | 0% | 0% | 97% | 109% |
| 20241021 | 3,725 | 3,725 | 3,655 | 3,670 | 26,400 | -20 | 99% | 99% | 129% | ▼▼▼▼ | 98% | 0% | 0% | 96% | 108% |
| 20241022 | 3,725 | 3,725 | 3,590 | 3,655 | 32,100 | -15 | 100% | 98% | 122% | ▼▼▼▼▼ | % | % | % | 96% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 2,200 | 25,600 | 0 | 10,300 | 2,200 | 15,300 |
| 2024-10-11 | 1,700 | 28,500 | 0 | 9,600 | 1,700 | 18,900 |
| 2024-10-04 | 700 | 21,300 | 0 | 8,400 | 700 | 12,900 |
| 2024-09-27 | 400 | 22,400 | 0 | 9,100 | 400 | 13,300 |
| 2024-09-20 | 400 | 19,600 | 0 | 8,800 | 400 | 10,800 |
| 2024-09-13 | 1,100 | 20,500 | 0 | 9,100 | 1,100 | 11,400 |
| 2024-09-06 | 2,100 | 19,700 | 100 | 8,400 | 2,000 | 11,300 |
| 2024-08-30 | 3,500 | 20,000 | 300 | 8,600 | 3,200 | 11,400 |
| 2024-08-23 | 3,100 | 21,000 | 300 | 8,900 | 2,800 | 12,100 |
| 2024-08-16 | 3,400 | 18,200 | 300 | 2,900 | 3,100 | 15,300 |
| 2024-08-09 | 2,100 | 13,200 | 0 | 1,500 | 2,100 | 11,700 |
| 2024-08-02 | 1,500 | 24,200 | 200 | 2,200 | 1,300 | 22,000 |
| 2024-07-26 | 1,300 | 29,100 | 200 | 2,600 | 1,100 | 26,500 |
| 2024-07-19 | 1,000 | 30,600 | 200 | 4,500 | 800 | 26,100 |
| 2024-07-12 | 3,000 | 25,200 | 200 | 4,100 | 2,800 | 21,100 |
| 2024-07-05 | 4,900 | 22,900 | 200 | 3,100 | 4,700 | 19,800 |
| 2024-06-28 | 8,000 | 18,500 | 1,500 | 3,100 | 6,500 | 15,400 |
| 2024-06-21 | 8,100 | 21,400 | 1,200 | 6,800 | 6,900 | 14,600 |
| 2024-06-14 | 3,300 | 17,100 | 200 | 5,000 | 3,100 | 12,100 |
| 2024-06-07 | 2,800 | 16,600 | 200 | 4,700 | 2,600 | 11,900 |
| 2024-05-31 | 1,300 | 12,100 | 200 | 3,300 | 1,100 | 8,800 |
| 2024-05-24 | 1,100 | 13,500 | 200 | 3,700 | 900 | 9,800 |
| 2024-05-17 | 800 | 14,500 | 200 | 3,800 | 600 | 10,700 |
| 2024-05-10 | 1,500 | 15,300 | 200 | 3,100 | 1,300 | 12,200 |
| 2024-05-02 | 1,800 | 13,400 | 200 | 3,000 | 1,600 | 10,400 |
| 2024-04-26 | 1,300 | 14,200 | 200 | 2,800 | 1,100 | 11,400 |
| 2024-04-19 | 2,600 | 13,900 | 0 | 2,800 | 2,600 | 11,100 |
| 2024-04-12 | 2,500 | 18,000 | 0 | 2,200 | 2,500 | 15,800 |
| 2024-04-05 | 1,300 | 16,000 | 0 | 1,800 | 1,300 | 14,200 |
| 2024-03-29 | 2,000 | 16,400 | 0 | 6,700 | 2,000 | 9,700 |
| 2024-03-22 | 2,500 | 16,700 | 0 | 7,800 | 2,500 | 8,900 |
| 2024-03-15 | 3,000 | 34,600 | 100 | 27,300 | 2,900 | 7,300 |
| 2024-03-08 | 1,800 | 43,400 | 0 | 36,200 | 1,800 | 7,200 |
| 2024-03-01 | 1,900 | 38,000 | 0 | 31,100 | 1,900 | 6,900 |
| 2024-02-22 | 1,900 | 37,800 | 0 | 32,300 | 1,900 | 5,500 |
| 2024-02-16 | 2,500 | 37,500 | 0 | 31,800 | 2,500 | 5,700 |
| 2024-02-09 | 3,600 | 43,400 | 0 | 32,200 | 3,600 | 11,200 |
| 2024-02-02 | 5,900 | 39,800 | 0 | 34,100 | 5,900 | 5,700 |
| 2024-01-26 | 13,500 | 35,500 | 8,600 | 30,800 | 4,900 | 4,700 |
| 2024-01-19 | 13,100 | 35,400 | 8,600 | 31,000 | 4,500 | 4,400 |
| 2024-01-12 | 13,000 | 34,800 | 8,700 | 30,700 | 4,300 | 4,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 116,846 | 0.49% | ▼ | -2,200 | 3,330 | 3,345 | 3,290 | 3,315 | 23,900 |
| 2024-07-10 | モルガン・スタンレーMUFG証券株式会社 | 119,046 | 0.50% | ▲ | 700 | 3,300 | 3,380 | 3,295 | 3,320 | 47,200 |
| 2024-07-09 | モルガン・スタンレーMUFG証券株式会社 | 118,346 | 0.49% | ▼ | -800 | 3,290 | 3,340 | 3,265 | 3,300 | 34,900 |
| 2024-07-08 | モルガン・スタンレーMUFG証券株式会社 | 119,146 | 0.50% | ▲ | 400 | 3,305 | 3,335 | 3,255 | 3,295 | 26,300 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 118,746 | 0.49% | ▼ | -1,300 | 3,365 | 3,380 | 3,305 | 3,305 | 21,200 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 118,746 | 0.49% | ▼ | -1,300 | 3,365 | 3,380 | 3,305 | 3,305 | 21,200 |
| 2024-06-21 | モルガン・スタンレーMUFG証券株式会社 | 120,046 | 0.50% | ▲ | 3,630 | 3,635 | 3,485 | 3,560 | 92,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241003 | 15:00 | 日比谷設 | 自己株式の取得状況に関するお知らせ |
| 20240905 | 16:00 | 日比谷設 | 自己株式の取得状況に関するお知らせ |
| 20240809 | 10:00 | 日比谷設 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20240808 | 15:00 | 日比谷設 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | 日比谷設 | 2025年３月期 第１四半期決算説明資料 |
| 20240808 | 15:00 | 日比谷設 | 2025年３月期 第１四半期FACT BOOK |
| 20240808 | 16:45 | 日比谷設 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20240807 | 10:00 | 日比谷設 | 自己株式の取得状況に関するお知らせ |
| 20240723 | 10:00 | 日比谷設 | 新株予約権（株式報酬型ストックオプション）の発行内容の確定について |
| 20240708 | 10:00 | 日比谷設 | 自己株式の取得状況に関するお知らせ |
| 20240625 | 15:00 | 日比谷設 | 新株予約権（株式報酬型ストックオプション）の発行に関するお知らせ |
| 20240604 | 15:00 | 日比谷設 | 自己株式の取得状況に関するお知らせ |
| 20240521 | 14:00 | 日比谷設 | 機構改革及び役員の異動に関するお知らせ |
| 20240514 | 15:00 | 日比谷設 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:00 | 日比谷設 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240424 | 15:00 | 日比谷設 | （訂正）「自己株式の取得状況に関するお知らせ」「自己株式の取得状況及び取得終了に関するお知らせ」の一部訂正について |
| 20240325 | 15:00 | 日比谷設 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240305 | 15:00 | 日比谷設 | 自己株式の取得状況に関するお知らせ |
| 20240208 | 15:00 | 日比谷設 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240207 | 11:00 | 日比谷設 | 自己株式の取得状況に関するお知らせ |
| 20240109 | 15:00 | 日比谷設 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U6SI | 350 | 2024-08-13 15:09 | 日比谷総合設備株式会社 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1982 | 1 | ホーム | 日比谷総合設備 | 2024-10-23 07:20:45 |
| 1982 | 2 | 2024/08/08【適時開示】2025年３月期 第１四半期決算短信〔日本基準〕（連結）（190KB） | 2024-08-20 17:36:43 |
| 1982 | 2 | 2024/08/08【適時開示】2025年３月期 第１四半期決算説明資料（713KB） | 2024-08-20 17:36:41 |
| 1982 | 2 | 2024/08/08【適時開示】2025年３月期 第１四半期FACT BOOK（419KB） | 2024-08-20 17:36:40 |
| 1982 | 2 | 2024/07/23【適時開示】新株予約権（株式報酬型ストックオプション）の発行内容の確定について（95KB） | 2024-07-23 19:30:18 |
| 1982 | 2 | 2024/06/27【適時開示】コーポレート・ガバナンスに関する報告書 2024/06/27（245KB） | 2024-06-28 17:35:04 |
| 1982 | 2 | 2024/06/25【適時開示】有価証券報告書-第59期(2023/04/01-2024/03/31)（551KB） | 2024-06-25 20:40:53 |
| 1982 | 2 | 2024/06/25【適時開示】新株予約権（株式報酬型ストックオプション）の発行に関するお知らせ（202KB） | 2024-06-25 20:40:52 |
| 1982 | 2 | 先輩社員紹介 | 採用情報 | 日比谷総合設備 | 2024-06-17 09:20:05 |
| 1982 | 2 | 株主・投資家情報 | 日比谷総合設備 | 2024-06-17 09:20:00 |