| 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 | 1,038 | 1,049 | 1,034 | 1,038 | 6,200 | -11 | 99% | 100% | 127% | ▼ | 100% | 99% | 98% | 96% | 100% |
| 20240726 | 1,040 | 1,040 | 1,031 | 1,038 | 4,300 | 0 | 100% | 100% | 69% | -- | 100% | 99% | 99% | 96% | 100% |
| 20240729 | 1,030 | 1,037 | 1,030 | 1,035 | 8,700 | -3 | 100% | 100% | 202% | ▼ | 100% | 97% | 98% | 96% | 100% |
| 20240730 | 1,034 | 1,038 | 1,032 | 1,038 | 1,900 | 3 | 100% | 100% | 22% | ▲ | 100% | 91% | 98% | 97% | 100% |
| 20240731 | 1,032 | 1,033 | 1,028 | 1,030 | 7,400 | -8 | 99% | 100% | 389% | ▼ | 99% | 91% | 99% | 96% | 100% |
| 20240801 | 1,030 | 1,031 | 1,015 | 1,018 | 11,100 | -12 | 99% | 99% | 150% | ▼▼ | 100% | 99% | 102% | 95% | 100% |
| 20240802 | 1,000 | 1,006 | 986 | 999 | 18,400 | -19 | 98% | 100% | 166% | ▼▼▼ | 87% | 102% | 103% | 93% | 100% |
| 20240805 | 984 | 984 | 856 | 860 | 29,200 | -139 | 86% | 87% | 159% | ▼▼▼▼ | 104% | 111% | 111% | 81% | 100% |
| 20240806 | 905 | 955 | 905 | 939 | 13,400 | 79 | 109% | 104% | 46% | ▲ | 104% | 110% | 111% | 88% | 109% |
| 20240807 | 907 | 950 | 907 | 941 | 12,200 | 2 | 100% | 104% | 91% | ▲▲ | 101% | 102% | 102% | 89% | 109% |
| 20240808 | 982 | 991 | 968 | 991 | 11,500 | 50 | 105% | 101% | 94% | ▲▲▲ | 100% | 102% | 101% | 93% | 115% |
| 20240809 | 996 | 1,004 | 989 | 1,000 | 4,500 | 9 | 101% | 100% | 39% | ▲▲▲▲ | 100% | 102% | 101% | 94% | 116% |
| 20240813 | 998 | 1,014 | 995 | 1,002 | 4,400 | 2 | 100% | 100% | 98% | ▲▲▲▲▲ | 99% | 101% | 100% | 94% | 117% |
| 20240814 | 1,005 | 1,011 | 997 | 997 | 8,000 | -5 | 100% | 99% | 182% | ▼ | 100% | 101% | 101% | 94% | 116% |
| 20240815 | 998 | 1,009 | 993 | 997 | 5,200 | 0 | 100% | 100% | 65% | -- | 101% | 100% | 100% | 95% | 116% |
| 20240816 | 1,007 | 1,017 | 1,003 | 1,016 | 10,400 | 19 | 102% | 101% | 200% | ▲ | 100% | 99% | 99% | 96% | 118% |
| 20240819 | 1,015 | 1,018 | 1,011 | 1,015 | 6,400 | -1 | 100% | 100% | 62% | ▼ | 99% | 99% | 99% | 97% | 118% |
| 20240820 | 1,015 | 1,018 | 1,006 | 1,006 | 5,300 | -9 | 99% | 99% | 83% | ▼▼ | 100% | 100% | 100% | 96% | 117% |
| 20240821 | 1,007 | 1,020 | 1,007 | 1,009 | 4,000 | 3 | 100% | 100% | 75% | ▲ | 99% | 99% | 100% | 96% | 117% |
| 20240822 | 1,010 | 1,015 | 1,002 | 1,004 | 2,900 | -5 | 100% | 99% | 73% | ▼ | 100% | 100% | 100% | 97% | 117% |
| 20240823 | 1,004 | 1,004 | 1,000 | 1,002 | 2,300 | -2 | 100% | 100% | 79% | ▼▼ | 100% | 100% | 101% | 97% | 117% |
| 20240826 | 1,002 | 1,002 | 997 | 1,002 | 2,800 | 0 | 100% | 100% | 122% | -- | 100% | 101% | 101% | 97% | 117% |
| 20240827 | 1,000 | 1,003 | 997 | 1,003 | 4,100 | 1 | 100% | 100% | 146% | ▲ | 100% | 100% | 101% | 97% | 117% |
| 20240828 | 1,003 | 1,004 | 997 | 1,003 | 2,500 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 101% | 97% | 117% |
| 20240829 | 1,002 | 1,003 | 999 | 1,000 | 1,300 | -3 | 100% | 100% | 52% | ▼ | 100% | 100% | 101% | 98% | 116% |
| 20240830 | 1,004 | 1,004 | 1,001 | 1,002 | 1,900 | 2 | 100% | 100% | 146% | ▲ | 100% | 99% | 102% | 99% | 117% |
| 20240902 | 1,005 | 1,008 | 1,003 | 1,006 | 2,800 | 4 | 100% | 100% | 147% | ▲▲ | 100% | 100% | 102% | 99% | 117% |
| 20240903 | 1,008 | 1,011 | 1,001 | 1,003 | 5,300 | -3 | 100% | 100% | 189% | ▼ | 100% | 101% | 105% | 99% | 107% |
| 20240904 | 1,000 | 1,002 | 991 | 997 | 7,100 | -6 | 99% | 100% | 134% | ▼▼ | 100% | 100% | 105% | 98% | 106% |
| 20240905 | 997 | 1,002 | 997 | 999 | 2,000 | 2 | 100% | 100% | 28% | ▲ | 99% | 100% | 104% | 98% | 101% |
| 20240906 | 1,005 | 1,005 | 998 | 998 | 3,400 | -1 | 100% | 99% | 170% | ▼ | 103% | 102% | 107% | 98% | 100% |
| 20240909 | 980 | 1,006 | 978 | 1,006 | 9,600 | 8 | 101% | 103% | 282% | ▲ | 100% | 100% | 105% | 99% | 101% |
| 20240910 | 1,004 | 1,004 | 998 | 999 | 900 | -7 | 99% | 100% | 9% | ▼ | 99% | 101% | 105% | 98% | 100% |
| 20240911 | 1,000 | 1,002 | 981 | 994 | 2,400 | -5 | 99% | 99% | 267% | ▼▼ | 100% | 100% | 106% | 98% | 100% |
| 20240912 | 999 | 1,003 | 996 | 1,000 | 1,900 | 6 | 101% | 100% | 79% | ▲ | 100% | 100% | 105% | 98% | 101% |
| 20240913 | 1,000 | 1,005 | 997 | 1,001 | 4,900 | 1 | 100% | 100% | 258% | ▲▲ | 100% | 101% | 106% | 99% | 101% |
| 20240917 | 1,001 | 1,005 | 995 | 1,005 | 4,900 | 4 | 100% | 100% | 100% | ▲▲▲ | 100% | 100% | 106% | 100% | 101% |
| 20240918 | 1,004 | 1,004 | 999 | 1,000 | 8,100 | -5 | 100% | 100% | 165% | ▼ | 100% | 101% | 107% | 99% | 101% |
| 20240919 | 1,000 | 1,009 | 1,000 | 1,000 | 4,900 | 0 | 100% | 100% | 60% | -- | 99% | 101% | 106% | 99% | 101% |
| 20240920 | 1,008 | 1,008 | 1,001 | 1,001 | 6,500 | 1 | 100% | 99% | 133% | ▲ | 100% | 101% | 106% | 100% | 101% |
| 20240924 | 1,009 | 1,009 | 1,001 | 1,008 | 9,000 | 7 | 101% | 100% | 138% | ▲▲ | 99% | 102% | 106% | 100% | 101% |
| 20240925 | 1,008 | 1,009 | 1,001 | 1,001 | 11,200 | -7 | 99% | 99% | 124% | ▼ | 100% | 103% | 106% | 99% | 101% |
| 20240926 | 1,005 | 1,010 | 1,001 | 1,010 | 10,400 | 9 | 101% | 100% | 93% | ▲ | 101% | 104% | 106% | 100% | 102% |
| 20240927 | 1,004 | 1,015 | 1,003 | 1,015 | 3,100 | 5 | 100% | 101% | 30% | ▲▲ | 101% | 104% | 106% | 100% | 102% |
| 20240930 | 1,004 | 1,040 | 1,004 | 1,010 | 8,200 | -5 | 100% | 101% | 265% | ▼ | 100% | 102% | 104% | 100% | 102% |
| 20241001 | 1,024 | 1,028 | 1,016 | 1,027 | 6,600 | 17 | 102% | 100% | 80% | ▲ | 101% | 102% | 104% | 100% | 103% |
| 20241002 | 1,027 | 1,034 | 1,025 | 1,033 | 8,400 | 6 | 101% | 101% | 127% | ▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20241003 | 1,043 | 1,064 | 1,038 | 1,045 | 10,900 | 12 | 101% | 100% | 130% | ▲▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20241004 | 1,045 | 1,050 | 1,036 | 1,048 | 5,700 | 3 | 100% | 100% | 52% | ▲▲▲▲ | 100% | 100% | 99% | 100% | 105% |
| 20241007 | 1,051 | 1,054 | 1,048 | 1,049 | 3,000 | 1 | 100% | 100% | 53% | ▲▲▲▲▲ | 100% | 102% | 0% | 100% | 106% |
| 20241008 | 1,048 | 1,053 | 1,046 | 1,052 | 3,400 | 3 | 100% | 100% | 113% | ▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 106% |
| 20241009 | 1,054 | 1,054 | 1,047 | 1,051 | 2,500 | -1 | 100% | 100% | 74% | ▼ | 100% | 101% | 0% | 100% | 106% |
| 20241010 | 1,055 | 1,055 | 1,045 | 1,053 | 2,000 | 2 | 100% | 100% | 80% | ▲ | 100% | 101% | 0% | 100% | 106% |
| 20241011 | 1,053 | 1,054 | 1,040 | 1,054 | 2,500 | 1 | 100% | 100% | 125% | ▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241015 | 1,065 | 1,100 | 1,064 | 1,065 | 12,300 | 11 | 101% | 100% | 492% | ▲▲▲ | 101% | 99% | 0% | 100% | 107% |
| 20241016 | 1,062 | 1,070 | 1,062 | 1,068 | 1,500 | 3 | 100% | 101% | 12% | ▲▲▲▲ | 99% | 97% | 0% | 100% | 107% |
| 20241017 | 1,075 | 1,075 | 1,057 | 1,066 | 2,100 | -2 | 100% | 99% | 140% | ▼ | 99% | 0% | 0% | 100% | 107% |
| 20241018 | 1,066 | 1,066 | 1,039 | 1,059 | 5,900 | -7 | 99% | 99% | 281% | ▼▼ | 99% | 0% | 0% | 99% | 106% |
| 20241021 | 1,059 | 1,059 | 1,045 | 1,047 | 4,100 | -12 | 99% | 99% | 69% | ▼▼▼ | 99% | 0% | 0% | 98% | 105% |
| 20241022 | 1,047 | 1,052 | 1,039 | 1,039 | 5,700 | -8 | 99% | 99% | 139% | ▼▼▼▼ | % | % | % | 97% | 104% |
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 | 0 | 123,800 | 0 | 96,300 | 0 | 27,500 |
| 2024-10-11 | 0 | 123,700 | 0 | 94,700 | 0 | 29,000 |
| 2024-10-04 | 0 | 127,200 | 0 | 95,600 | 0 | 31,600 |
| 2024-09-27 | 0 | 126,300 | 0 | 90,900 | 0 | 35,400 |
| 2024-09-20 | 0 | 125,800 | 0 | 90,200 | 0 | 35,600 |
| 2024-09-13 | 0 | 125,700 | 0 | 86,600 | 0 | 39,100 |
| 2024-09-06 | 0 | 127,400 | 0 | 84,800 | 0 | 42,600 |
| 2024-08-30 | 0 | 127,800 | 0 | 82,700 | 0 | 45,100 |
| 2024-08-23 | 0 | 128,600 | 0 | 83,300 | 0 | 45,300 |
| 2024-08-16 | 0 | 128,200 | 0 | 82,600 | 0 | 45,600 |
| 2024-08-09 | 0 | 129,400 | 0 | 84,300 | 0 | 45,100 |
| 2024-08-02 | 0 | 134,800 | 0 | 87,300 | 0 | 47,500 |
| 2024-07-26 | 0 | 136,100 | 0 | 87,600 | 0 | 48,500 |
| 2024-07-19 | 0 | 138,900 | 0 | 88,800 | 0 | 50,100 |
| 2024-07-12 | 0 | 138,800 | 0 | 87,700 | 0 | 51,100 |
| 2024-07-05 | 0 | 141,100 | 0 | 88,400 | 0 | 52,700 |
| 2024-06-28 | 0 | 144,800 | 0 | 90,500 | 0 | 54,300 |
| 2024-06-21 | 0 | 142,200 | 0 | 89,100 | 0 | 53,100 |
| 2024-06-14 | 0 | 136,300 | 0 | 85,500 | 0 | 50,800 |
| 2024-06-07 | 0 | 131,100 | 0 | 80,600 | 0 | 50,500 |
| 2024-05-31 | 0 | 131,100 | 0 | 80,600 | 0 | 50,500 |
| 2024-05-24 | 0 | 76,700 | 0 | 25,800 | 0 | 50,900 |
| 2024-05-17 | 0 | 75,200 | 0 | 25,100 | 0 | 50,100 |
| 2024-05-10 | 0 | 81,500 | 0 | 32,100 | 0 | 49,400 |
| 2024-05-02 | 0 | 71,900 | 0 | 29,800 | 0 | 42,100 |
| 2024-04-26 | 0 | 70,500 | 0 | 29,300 | 0 | 41,200 |
| 2024-04-19 | 0 | 70,200 | 0 | 29,200 | 0 | 41,000 |
| 2024-04-12 | 0 | 66,900 | 0 | 27,800 | 0 | 39,100 |
| 2024-04-05 | 0 | 69,000 | 0 | 29,100 | 0 | 39,900 |
| 2024-03-29 | 0 | 79,000 | 0 | 32,500 | 0 | 46,500 |
| 2024-03-22 | 0 | 72,600 | 0 | 29,200 | 0 | 43,400 |
| 2024-03-15 | 0 | 64,300 | 0 | 25,700 | 0 | 38,600 |
| 2024-03-08 | 0 | 66,100 | 0 | 25,300 | 0 | 40,800 |
| 2024-03-01 | 0 | 47,400 | 0 | 29,200 | 0 | 18,200 |
| 2024-02-22 | 0 | 48,600 | 0 | 29,100 | 0 | 19,500 |
| 2024-02-16 | 0 | 49,500 | 0 | 29,200 | 0 | 20,300 |
| 2024-02-09 | 0 | 50,300 | 0 | 30,900 | 0 | 19,400 |
| 2024-02-02 | 0 | 50,800 | 0 | 30,700 | 0 | 20,100 |
| 2024-01-26 | 0 | 52,600 | 0 | 30,200 | 0 | 22,400 |
| 2024-01-19 | 0 | 53,700 | 0 | 29,800 | 0 | 23,900 |
| 2024-01-12 | 0 | 53,600 | 0 | 30,900 | 0 | 22,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:30 | ヒップ | 令和７年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240807 | 15:30 | ヒップ | 令和７年３月期 第１四半期決算短信〔日本基準〕（非連結）補足資料 |
| 20240627 | 15:30 | ヒップ | 支配株主等に関する事項について |
| 20240522 | 15:30 | ヒップ | 定款一部変更に関するお知らせ |
| 20240508 | 15:30 | ヒップ | 令和６年３月期 決算短信〔日本基準〕（非連結） |
| 20240508 | 15:30 | ヒップ | 令和６年３月期 決算短信〔日本基準〕（非連結）補足資料 |
| 20240301 | 15:30 | ヒップ | 主要株主の異動に関するお知らせ |
| 20240208 | 10:00 | ヒップ | 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及び自己株式の取得終了に関するお知らせ |
| 20240207 | 16:00 | ヒップ | 令和６年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240207 | 16:00 | ヒップ | 令和６年３月期 第３四半期決算短信〔日本基準〕（非連結）補足資料 |
| 20240207 | 16:00 | ヒップ | 自己株式の取得及び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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2136 | 1 | 株式会社ヒップ（HIP）－機械設計・電子設計・ソフトウェア開発の技術者集団－ | 2024-10-23 07:21:21 |
| 2136 | 2 | お問い合わせ | 株式会社ヒップ（HIP）－機械設計・電子設計・ソフトウェア開発の技術者集団－ | 2024-06-18 04:18:38 |
| 2136 | 2 | 免責事項 | 株式会社ヒップ（HIP）－機械設計・電子設計・ソフトウェア開発の技術者集団－ | 2024-06-14 09:30:03 |
| 2136 | 2 | ディスクロージャーポリシー | 株式会社ヒップ（HIP）－機械設計・電子設計・ソフトウェア開発の技術者集団－ | 2024-06-14 09:30:02 |
| 2136 | 2 | よくあるご質問 | 株式会社ヒップ（HIP）－機械設計・電子設計・ソフトウェア開発の技術者集団－ | 2024-06-14 09:30:01 |
| 2136 | 2 | 株式情報 | 株式会社ヒップ（HIP）－機械設計・電子設計・ソフトウェア開発の技術者集団－ | 2024-06-14 09:30:00 |
| 2136 | 2 | IRカレンダー | 株式会社ヒップ（HIP）－機械設計・電子設計・ソフトウェア開発の技術者集団－ | 2024-06-14 09:29:59 |
| 2136 | 2 | IRライブラリー | 株式会社ヒップ（HIP）－機械設計・電子設計・ソフトウェア開発の技術者集団－ | 2024-06-14 09:29:57 |
| 2136 | 2 | 財務情報 | 株式会社ヒップ（HIP）－機械設計・電子設計・ソフトウェア開発の技術者集団－ | 2024-06-14 09:29:56 |
| 2136 | 2 | 財務ハイライト | 株式会社ヒップ（HIP）－機械設計・電子設計・ソフトウェア開発の技術者集団－ | 2024-06-14 09:29:55 |