| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,590 | 3,640 | 3,585 | 3,610 | 9,000 | 55 | 102% | 101% | 49% | ▲ | 101% | 103% | 113% | 93% | 102% |
| 20250121 | 3,645 | 3,715 | 3,610 | 3,690 | 16,100 | 80 | 102% | 101% | 179% | ▲▲ | 99% | 101% | 111% | 95% | 104% |
| 20250122 | 3,725 | 3,730 | 3,625 | 3,680 | 24,200 | -10 | 100% | 99% | 150% | ▼ | 100% | 101% | 113% | 95% | 104% |
| 20250123 | 3,665 | 3,685 | 3,615 | 3,665 | 19,700 | -15 | 100% | 100% | 81% | ▼▼ | 100% | 102% | 110% | 94% | 103% |
| 20250124 | 3,735 | 3,805 | 3,675 | 3,735 | 36,500 | 70 | 102% | 100% | 185% | ▲ | 100% | 103% | 110% | 96% | 105% |
| 20250127 | 3,750 | 3,805 | 3,685 | 3,755 | 22,500 | 20 | 101% | 100% | 62% | ▲▲ | 99% | 105% | 111% | 97% | 106% |
| 20250128 | 3,725 | 3,745 | 3,680 | 3,700 | 14,900 | -55 | 99% | 99% | 66% | ▼ | 100% | 106% | 100% | 95% | 104% |
| 20250129 | 3,700 | 3,715 | 3,635 | 3,690 | 17,700 | -10 | 100% | 100% | 119% | ▼▼ | 103% | 107% | 94% | 95% | 104% |
| 20250130 | 3,695 | 3,800 | 3,685 | 3,800 | 18,500 | 110 | 103% | 103% | 105% | ▲ | 101% | 105% | 90% | 98% | 107% |
| 20250131 | 3,800 | 3,855 | 3,740 | 3,845 | 21,800 | 45 | 101% | 101% | 118% | ▲▲ | 102% | 105% | 90% | 100% | 108% |
| 20250203 | 3,820 | 3,960 | 3,800 | 3,910 | 52,200 | 65 | 102% | 102% | 239% | ▲▲▲ | 99% | 102% | 88% | 100% | 110% |
| 20250204 | 3,935 | 4,035 | 3,875 | 3,910 | 24,300 | 0 | 100% | 99% | 47% | -- | 101% | 105% | 88% | 100% | 110% |
| 20250205 | 3,920 | 3,980 | 3,905 | 3,970 | 24,400 | 60 | 102% | 101% | 100% | ▲ | 100% | 102% | 86% | 100% | 112% |
| 20250206 | 4,025 | 4,025 | 3,975 | 4,005 | 11,500 | 35 | 101% | 100% | 47% | ▲▲ | 99% | 92% | 86% | 100% | 113% |
| 20250207 | 4,040 | 4,090 | 3,960 | 4,000 | 29,200 | -5 | 100% | 99% | 254% | ▼ | 98% | 86% | 86% | 100% | 113% |
| 20250210 | 3,995 | 4,040 | 3,905 | 3,930 | 18,500 | -70 | 98% | 98% | 63% | ▼▼ | 103% | 86% | 86% | 98% | 111% |
| 20250212 | 4,000 | 4,190 | 4,000 | 4,125 | 49,100 | 195 | 105% | 103% | 265% | ▲ | 89% | 81% | 83% | 100% | 116% |
| 20250213 | 4,145 | 4,145 | 3,600 | 3,705 | 102,000 | -420 | 90% | 89% | 208% | ▼ | 93% | 89% | 93% | 90% | 104% |
| 20250214 | 3,710 | 3,720 | 3,455 | 3,455 | 104,700 | -250 | 93% | 93% | 103% | ▼▼ | 99% | 93% | 100% | 84% | 100% |
| 20250217 | 3,455 | 3,490 | 3,355 | 3,420 | 51,900 | -35 | 99% | 99% | 50% | ▼▼▼ | 99% | 95% | 101% | 83% | 100% |
| 20250218 | 3,420 | 3,440 | 3,365 | 3,370 | 28,700 | -50 | 99% | 99% | 55% | ▼▼▼▼ | 98% | 98% | 102% | 82% | 100% |
| 20250219 | 3,370 | 3,400 | 3,310 | 3,310 | 31,500 | -60 | 98% | 98% | 110% | ▼▼▼▼▼ | 97% | 100% | 104% | 80% | 100% |
| 20250220 | 3,310 | 3,310 | 3,180 | 3,200 | 52,200 | -110 | 97% | 97% | 166% | ▼▼▼▼▼▼ | 97% | 102% | 103% | 78% | 100% |
| 20250225 | 3,320 | 3,320 | 3,205 | 3,215 | 45,300 | 15 | 100% | 97% | 87% | ▲ | 101% | 107% | 107% | 78% | 100% |
| 20250226 | 3,215 | 3,265 | 3,175 | 3,240 | 28,100 | 25 | 101% | 101% | 62% | ▲▲ | 102% | 107% | 106% | 79% | 101% |
| 20250227 | 3,240 | 3,330 | 3,240 | 3,295 | 19,600 | 55 | 102% | 102% | 70% | ▲▲▲ | 99% | 105% | 104% | 80% | 103% |
| 20250228 | 3,295 | 3,325 | 3,250 | 3,275 | 30,000 | -20 | 99% | 99% | 153% | ▼ | 103% | 105% | 105% | 79% | 102% |
| 20250303 | 3,275 | 3,375 | 3,275 | 3,370 | 20,300 | 95 | 103% | 103% | 68% | ▲ | 100% | 100% | 101% | 82% | 105% |
| 20250304 | 3,410 | 3,450 | 3,355 | 3,425 | 29,600 | 55 | 102% | 100% | 146% | ▲▲ | 100% | 98% | 99% | 83% | 107% |
| 20250305 | 3,455 | 3,515 | 3,425 | 3,455 | 34,300 | 30 | 101% | 100% | 116% | ▲▲▲ | 99% | 97% | 96% | 84% | 108% |
| 20250306 | 3,475 | 3,515 | 3,405 | 3,440 | 25,800 | -15 | 100% | 99% | 75% | ▼ | 100% | 99% | 97% | 83% | 108% |
| 20250307 | 3,435 | 3,435 | 3,365 | 3,420 | 29,500 | -20 | 99% | 100% | 114% | ▼▼ | 99% | 99% | 97% | 83% | 107% |
| 20250310 | 3,420 | 3,435 | 3,375 | 3,375 | 7,900 | -45 | 99% | 99% | 27% | ▼▼▼ | 101% | 103% | 99% | 82% | 105% |
| 20250311 | 3,315 | 3,385 | 3,275 | 3,360 | 22,700 | -15 | 100% | 101% | 287% | ▼▼▼▼ | 101% | 102% | 99% | 81% | 105% |
| 20250312 | 3,330 | 3,395 | 3,330 | 3,355 | 19,900 | -5 | 100% | 101% | 88% | ▼▼▼▼▼ | 101% | 102% | 96% | 81% | 105% |
| 20250313 | 3,355 | 3,410 | 3,345 | 3,385 | 12,000 | 30 | 101% | 101% | 60% | ▲ | 100% | 101% | 94% | 82% | 106% |
| 20250314 | 3,395 | 3,435 | 3,380 | 3,385 | 17,800 | 0 | 100% | 100% | 148% | -- | 100% | 98% | 94% | 91% | 106% |
| 20250317 | 3,405 | 3,455 | 3,405 | 3,405 | 16,200 | 20 | 101% | 100% | 91% | ▲ | 99% | 97% | 93% | 99% | 106% |
| 20250318 | 3,435 | 3,460 | 3,385 | 3,385 | 24,900 | -20 | 99% | 99% | 154% | ▼ | 101% | 98% | 94% | 98% | 106% |
| 20250319 | 3,385 | 3,460 | 3,365 | 3,435 | 15,700 | 50 | 101% | 101% | 63% | ▲ | 99% | 98% | 95% | 99% | 107% |
| 20250321 | 3,365 | 3,370 | 3,305 | 3,345 | 78,200 | -90 | 97% | 99% | 498% | ▼ | 100% | 99% | 95% | 97% | 105% |
| 20250324 | 3,340 | 3,340 | 3,305 | 3,325 | 16,900 | -20 | 99% | 100% | 22% | ▼▼ | 100% | 97% | 96% | 96% | 104% |
| 20250325 | 3,320 | 3,340 | 3,295 | 3,310 | 19,400 | -15 | 100% | 100% | 115% | ▼▼▼ | 100% | 94% | 96% | 96% | 103% |
| 20250326 | 3,310 | 3,345 | 3,250 | 3,295 | 38,600 | -15 | 100% | 100% | 199% | ▼▼▼▼ | 101% | 96% | 98% | 95% | 102% |
| 20250327 | 3,260 | 3,295 | 3,195 | 3,295 | 40,500 | 0 | 100% | 101% | 105% | -- | 99% | 97% | 98% | 95% | 101% |
| 20250328 | 3,250 | 3,285 | 3,220 | 3,225 | 19,300 | -70 | 98% | 99% | 48% | ▼ | 99% | 97% | 99% | 93% | 100% |
| 20250331 | 3,165 | 3,195 | 3,115 | 3,125 | 27,800 | -100 | 97% | 99% | 144% | ▼▼ | 98% | 96% | 99% | 90% | 100% |
| 20250401 | 3,170 | 3,195 | 3,115 | 3,120 | 18,700 | -5 | 100% | 98% | 67% | ▼▼▼ | 100% | 97% | 99% | 90% | 100% |
| 20250402 | 3,150 | 3,165 | 3,090 | 3,145 | 23,600 | 25 | 101% | 100% | 126% | ▲ | 102% | 105% | 104% | 91% | 101% |
| 20250403 | 3,005 | 3,100 | 3,005 | 3,080 | 27,700 | -65 | 98% | 102% | 117% | ▼ | 99% | 105% | 0% | 90% | 100% |
| 20250404 | 3,010 | 3,015 | 2,908 | 2,984 | 35,400 | -96 | 97% | 99% | 128% | ▼▼ | 102% | 107% | 0% | 87% | 100% |
| 20250408 | 2,974 | 3,070 | 2,970 | 3,040 | 18,700 | 56 | 102% | 102% | 53% | ▲ | 102% | 107% | 0% | 89% | 102% |
| 20250409 | 2,986 | 3,090 | 2,938 | 3,035 | 29,000 | -5 | 100% | 102% | 155% | ▼ | 100% | 97% | 0% | 88% | 102% |
| 20250410 | 3,155 | 3,185 | 3,110 | 3,155 | 24,000 | 120 | 104% | 100% | 83% | ▲ | 101% | 100% | 0% | 92% | 106% |
| 20250411 | 3,090 | 3,160 | 3,010 | 3,130 | 19,500 | -25 | 99% | 101% | 81% | ▼ | 100% | 99% | 0% | 91% | 105% |
| 20250414 | 3,170 | 3,185 | 3,140 | 3,185 | 10,600 | 55 | 102% | 100% | 54% | ▲ | 97% | 99% | 0% | 93% | 107% |
| 20250415 | 3,170 | 3,185 | 3,040 | 3,075 | 37,700 | -110 | 97% | 97% | 356% | ▼ | 100% | 0% | 0% | 90% | 103% |
| 20250416 | 3,040 | 3,080 | 3,040 | 3,045 | 12,000 | -30 | 99% | 100% | 32% | ▼▼ | 101% | 0% | 0% | 89% | 102% |
| 20250417 | 3,060 | 3,085 | 3,040 | 3,085 | 8,500 | 40 | 101% | 101% | 71% | ▲ | 101% | 0% | 0% | 90% | 103% |
| 20250418 | 3,105 | 3,165 | 3,060 | 3,130 | 22,000 | 45 | 101% | 101% | 259% | ▲▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 4,500 | 15,000 | 0 | 1,200 | 4,500 | 13,800 |
| 2025-04-04 | 4,300 | 24,700 | 200 | 1,800 | 4,100 | 22,900 |
| 2025-03-28 | 4,900 | 28,000 | 300 | 3,200 | 4,600 | 24,800 |
| 2025-03-21 | 3,100 | 30,500 | 0 | 4,200 | 3,100 | 26,300 |
| 2025-03-14 | 2,900 | 27,600 | 0 | 3,900 | 2,900 | 23,700 |
| 2025-03-07 | 3,900 | 26,400 | 0 | 3,900 | 3,900 | 22,500 |
| 2025-02-28 | 3,700 | 30,100 | 0 | 3,000 | 3,700 | 27,100 |
| 2025-02-21 | 3,800 | 31,900 | 0 | 3,400 | 3,800 | 28,500 |
| 2025-02-14 | 3,000 | 31,200 | 0 | 2,900 | 3,000 | 28,300 |
| 2025-02-07 | 3,400 | 22,500 | 0 | 12,000 | 3,400 | 10,500 |
| 2025-01-31 | 2,100 | 24,700 | 0 | 11,900 | 2,100 | 12,800 |
| 2025-01-24 | 1,600 | 27,400 | 0 | 12,900 | 1,600 | 14,500 |
| 2025-01-17 | 1,800 | 24,600 | 0 | 12,000 | 1,800 | 12,600 |
| 2025-01-10 | 3,000 | 25,100 | 0 | 12,500 | 3,000 | 12,600 |
| 2024-12-27 | 4,400 | 16,500 | 0 | 3,400 | 4,400 | 13,100 |
| 2024-12-20 | 3,900 | 23,300 | 0 | 4,400 | 3,900 | 18,900 |
| 2024-12-13 | 3,900 | 20,600 | 0 | 3,900 | 3,900 | 16,700 |
| 2024-12-06 | 4,200 | 15,000 | 0 | 2,100 | 4,200 | 12,900 |
| 2024-11-29 | 3,900 | 16,300 | 0 | 3,500 | 3,900 | 12,800 |
| 2024-11-22 | 2,300 | 15,900 | 0 | 1,900 | 2,300 | 14,000 |
| 2024-11-15 | 2,900 | 17,300 | 0 | 1,700 | 2,900 | 15,600 |
| 2024-11-08 | 2,900 | 13,900 | 0 | 1,400 | 2,900 | 12,500 |
| 2024-11-01 | 1,800 | 15,700 | 0 | 1,700 | 1,800 | 14,000 |
| 2024-10-25 | 2,500 | 13,500 | 0 | 1,400 | 2,500 | 12,100 |
| 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
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 | 2025-04-19 09:27:54 |
| 1982 | 2 | 2025/02/13【適時開示】2025年３月期 第３四半期決算短信〔日本基準〕（連結）（194KB） | 2025-02-13 22:32:00 |
| 1982 | 2 | 2025/02/13【適時開示】2025年３月期 第３四半期 FACT BOOK（415KB） | 2025-02-13 22:31:59 |
| 1982 | 2 | 2025/02/13【適時開示】2025年３月期 第３四半期 決算説明資料（787KB） | 2025-02-13 22:31:58 |
| 1982 | 2 | 2024/11/212025年3月期 第2四半期（中間期）決算説明会資料の開示について（130KB） | 2024-11-21 16:31:26 |
| 1982 | 2 | 2024/11/14【適時開示】2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結）（175KB） | 2024-11-14 15:30:43 |
| 1982 | 2 | 2024/11/14【適時開示】2025年３月期 第２四半期（中間期）FACT BOOK（420KB） | 2024-11-14 15:30:42 |
| 1982 | 2 | 2024/11/14【適時開示】2025年３月期 第２四半期（中間期）決算説明資料（2,386KB） | 2024-11-14 15:30:41 |
| 1982 | 2 | 2024/11/14半期報告書-第60期(2024/04/01-2025/03/31)（106KB） | 2024-11-14 15:30:40 |
| 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 |