| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,674 | 1,674 | 1,640 | 1,645 | 2,800 | 3 | 100% | 98% | 27% | ▲ | 99% | 100% | 103% | 97% | 104% |
| 20250311 | 1,641 | 1,641 | 1,590 | 1,622 | 36,100 | -23 | 99% | 99% | 1289% | ▼ | 99% | 102% | 103% | 96% | 103% |
| 20250312 | 1,613 | 1,638 | 1,570 | 1,593 | 24,600 | -29 | 98% | 99% | 68% | ▼▼ | 101% | 104% | 102% | 94% | 101% |
| 20250313 | 1,593 | 1,640 | 1,593 | 1,616 | 4,400 | 23 | 101% | 101% | 18% | ▲ | 99% | 104% | 99% | 96% | 102% |
| 20250314 | 1,615 | 1,615 | 1,596 | 1,598 | 2,700 | -18 | 99% | 99% | 61% | ▼ | 102% | 104% | 99% | 95% | 101% |
| 20250317 | 1,615 | 1,640 | 1,615 | 1,640 | 7,500 | 42 | 103% | 102% | 278% | ▲ | 101% | 102% | 96% | 97% | 103% |
| 20250318 | 1,640 | 1,649 | 1,625 | 1,649 | 4,600 | 9 | 101% | 101% | 61% | ▲▲ | 102% | 103% | 95% | 98% | 104% |
| 20250319 | 1,632 | 1,661 | 1,632 | 1,661 | 11,100 | 12 | 101% | 102% | 241% | ▲▲▲ | 101% | 101% | 93% | 98% | 104% |
| 20250321 | 1,663 | 1,683 | 1,661 | 1,683 | 12,900 | 22 | 101% | 101% | 116% | ▲▲▲▲ | 99% | 98% | 91% | 100% | 106% |
| 20250324 | 1,689 | 1,692 | 1,667 | 1,673 | 10,200 | -10 | 99% | 99% | 79% | ▼ | 100% | 97% | 93% | 99% | 105% |
| 20250325 | 1,674 | 1,681 | 1,666 | 1,680 | 5,400 | 7 | 100% | 100% | 53% | ▲ | 100% | 95% | 94% | 100% | 105% |
| 20250326 | 1,681 | 1,685 | 1,669 | 1,685 | 3,000 | 5 | 100% | 100% | 56% | ▲▲ | 98% | 95% | 94% | 100% | 106% |
| 20250327 | 1,685 | 1,685 | 1,657 | 1,657 | 8,400 | -28 | 98% | 98% | 280% | ▼ | 101% | 98% | 99% | 98% | 104% |
| 20250328 | 1,608 | 1,639 | 1,608 | 1,624 | 6,100 | -33 | 98% | 101% | 73% | ▼▼ | 99% | 96% | 99% | 96% | 102% |
| 20250331 | 1,601 | 1,616 | 1,565 | 1,589 | 23,600 | -35 | 98% | 99% | 387% | ▼▼▼ | 99% | 92% | 99% | 94% | 100% |
| 20250401 | 1,609 | 1,620 | 1,585 | 1,600 | 1,500 | 11 | 101% | 99% | 6% | ▲ | 97% | 92% | 99% | 95% | 101% |
| 20250402 | 1,620 | 1,620 | 1,550 | 1,568 | 25,600 | -32 | 98% | 97% | 1707% | ▼ | 102% | 100% | 107% | 93% | 100% |
| 20250403 | 1,509 | 1,549 | 1,506 | 1,538 | 39,500 | -30 | 98% | 102% | 154% | ▼▼ | 97% | 100% | 107% | 91% | 100% |
| 20250404 | 1,500 | 1,505 | 1,315 | 1,460 | 48,800 | -78 | 95% | 97% | 124% | ▼▼▼ | 101% | 102% | 109% | 87% | 100% |
| 20250408 | 1,475 | 1,536 | 1,466 | 1,485 | 10,600 | 25 | 102% | 101% | 22% | ▲ | 101% | 107% | 115% | 88% | 102% |
| 20250409 | 1,440 | 1,464 | 1,400 | 1,448 | 25,200 | -37 | 98% | 101% | 238% | ▼ | 99% | 101% | 108% | 86% | 100% |
| 20250410 | 1,526 | 1,526 | 1,459 | 1,505 | 8,500 | 57 | 104% | 99% | 34% | ▲ | 102% | 105% | 114% | 89% | 104% |
| 20250411 | 1,455 | 1,511 | 1,455 | 1,480 | 7,100 | -25 | 98% | 102% | 84% | ▼ | 102% | 104% | 112% | 88% | 102% |
| 20250414 | 1,480 | 1,515 | 1,480 | 1,507 | 2,600 | 27 | 102% | 102% | 37% | ▲ | 102% | 101% | 109% | 89% | 104% |
| 20250415 | 1,516 | 1,545 | 1,510 | 1,545 | 5,500 | 38 | 103% | 102% | 212% | ▲▲ | 98% | 101% | 109% | 92% | 107% |
| 20250416 | 1,536 | 1,536 | 1,450 | 1,511 | 16,600 | -34 | 98% | 98% | 302% | ▼ | 101% | 104% | 111% | 90% | 104% |
| 20250417 | 1,512 | 1,536 | 1,512 | 1,530 | 1,600 | 19 | 101% | 101% | 10% | ▲ | 101% | 104% | 109% | 91% | 106% |
| 20250418 | 1,528 | 1,537 | 1,515 | 1,537 | 3,800 | 7 | 100% | 101% | 238% | ▲▲ | 100% | 105% | 110% | 91% | 106% |
| 20250421 | 1,520 | 1,535 | 1,510 | 1,513 | 5,700 | -24 | 98% | 100% | 150% | ▼ | 101% | 103% | 109% | 90% | 104% |
| 20250422 | 1,539 | 1,550 | 1,533 | 1,550 | 3,100 | 37 | 102% | 101% | 54% | ▲ | 100% | 101% | 107% | 92% | 107% |
| 20250423 | 1,568 | 1,588 | 1,550 | 1,573 | 14,800 | 23 | 101% | 100% | 477% | ▲▲ | 100% | 101% | 105% | 93% | 109% |
| 20250424 | 1,589 | 1,591 | 1,556 | 1,591 | 3,200 | 18 | 101% | 100% | 22% | ▲▲▲ | 96% | 101% | 105% | 96% | 110% |
| 20250425 | 1,597 | 1,597 | 1,496 | 1,540 | 19,300 | -51 | 97% | 96% | 603% | ▼ | 104% | 106% | 109% | 95% | 106% |
| 20250428 | 1,535 | 1,589 | 1,535 | 1,589 | 6,600 | 49 | 103% | 104% | 34% | ▲ | 99% | 102% | 104% | 99% | 110% |
| 20250430 | 1,605 | 1,609 | 1,570 | 1,591 | 15,900 | 2 | 100% | 99% | 241% | ▲▲ | 101% | 104% | 105% | 99% | 110% |
| 20250501 | 1,592 | 1,603 | 1,590 | 1,601 | 3,200 | 10 | 101% | 101% | 20% | ▲▲▲ | 101% | 104% | 105% | 100% | 111% |
| 20250502 | 1,596 | 1,613 | 1,590 | 1,609 | 4,300 | 8 | 100% | 101% | 134% | ▲▲▲▲ | 102% | 102% | 104% | 100% | 111% |
| 20250507 | 1,605 | 1,634 | 1,605 | 1,632 | 6,900 | 23 | 101% | 102% | 160% | ▲▲▲▲▲ | 101% | 101% | 103% | 100% | 113% |
| 20250508 | 1,627 | 1,646 | 1,620 | 1,641 | 11,500 | 9 | 101% | 101% | 167% | ▲▲▲▲▲▲ | 101% | 99% | 103% | 100% | 113% |
| 20250509 | 1,640 | 1,661 | 1,626 | 1,655 | 24,800 | 14 | 101% | 101% | 216% | ▲▲▲▲▲▲▲ | 99% | 101% | 103% | 100% | 114% |
| 20250512 | 1,649 | 1,649 | 1,627 | 1,636 | 4,200 | -19 | 99% | 99% | 17% | ▼ | 100% | 102% | 104% | 99% | 111% |
| 20250513 | 1,640 | 1,641 | 1,624 | 1,641 | 6,700 | 5 | 100% | 100% | 160% | ▲ | 99% | 102% | 104% | 99% | 111% |
| 20250514 | 1,636 | 1,636 | 1,612 | 1,617 | 4,300 | -24 | 99% | 99% | 64% | ▼ | 100% | 102% | 104% | 98% | 107% |
| 20250515 | 1,630 | 1,653 | 1,589 | 1,631 | 25,400 | 14 | 101% | 100% | 591% | ▲ | 104% | 104% | 106% | 99% | 108% |
| 20250516 | 1,608 | 1,677 | 1,591 | 1,672 | 257,800 | 41 | 103% | 104% | 1015% | ▲▲ | 100% | 102% | 103% | 100% | 111% |
| 20250519 | 1,644 | 1,670 | 1,616 | 1,650 | 9,700 | -22 | 99% | 100% | 4% | ▼ | 102% | 102% | 104% | 99% | 109% |
| 20250520 | 1,639 | 1,670 | 1,639 | 1,665 | 10,300 | 15 | 101% | 102% | 106% | ▲ | 100% | 100% | 102% | 100% | 110% |
| 20250521 | 1,665 | 1,667 | 1,638 | 1,663 | 13,600 | -2 | 100% | 100% | 132% | ▼ | 102% | 100% | 103% | 99% | 110% |
| 20250522 | 1,642 | 1,668 | 1,642 | 1,667 | 4,200 | 4 | 100% | 102% | 31% | ▲ | 101% | 99% | 103% | 100% | 108% |
| 20250523 | 1,652 | 1,670 | 1,651 | 1,670 | 4,100 | 3 | 100% | 101% | 98% | ▲▲ | 100% | 98% | 0% | 100% | 108% |
| 20250526 | 1,668 | 1,668 | 1,651 | 1,668 | 1,000 | -2 | 100% | 100% | 24% | ▼ | 99% | 100% | 0% | 100% | 108% |
| 20250527 | 1,651 | 1,670 | 1,642 | 1,642 | 7,200 | -26 | 98% | 99% | 720% | ▼▼ | 100% | 101% | 0% | 98% | 107% |
| 20250528 | 1,641 | 1,646 | 1,620 | 1,640 | 10,300 | -2 | 100% | 100% | 143% | ▼▼▼ | 98% | 102% | 0% | 98% | 103% |
| 20250529 | 1,652 | 1,652 | 1,622 | 1,623 | 6,800 | -17 | 99% | 98% | 66% | ▼▼▼▼ | 101% | 104% | 0% | 97% | 102% |
| 20250530 | 1,623 | 1,636 | 1,617 | 1,636 | 10,900 | 13 | 101% | 101% | 160% | ▲ | 101% | 103% | 0% | 98% | 102% |
| 20250602 | 1,649 | 1,659 | 1,631 | 1,659 | 11,000 | 23 | 101% | 101% | 101% | ▲▲ | 100% | 102% | 0% | 99% | 103% |
| 20250603 | 1,660 | 1,666 | 1,642 | 1,655 | 5,600 | -4 | 100% | 100% | 51% | ▼ | 102% | 0% | 0% | 99% | 102% |
| 20250604 | 1,641 | 1,685 | 1,641 | 1,682 | 12,200 | 27 | 102% | 102% | 218% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20250605 | 1,686 | 1,709 | 1,680 | 1,693 | 19,100 | 11 | 101% | 100% | 157% | ▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20250606 | 1,695 | 1,715 | 1,682 | 1,699 | 5,500 | 6 | 100% | 100% | 29% | ▲▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 234,600 | 0 | 213,100 | 0 | 21,500 |
| 2025-05-23 | 0 | 232,300 | 0 | 209,500 | 0 | 22,800 |
| 2025-05-16 | 0 | 236,300 | 0 | 205,500 | 0 | 30,800 |
| 2025-05-09 | 0 | 205,800 | 0 | 177,500 | 0 | 28,300 |
| 2025-05-02 | 0 | 206,200 | 0 | 166,900 | 0 | 39,300 |
| 2025-04-25 | 0 | 203,300 | 0 | 160,100 | 0 | 43,200 |
| 2025-04-18 | 0 | 194,700 | 0 | 152,100 | 0 | 42,600 |
| 2025-04-11 | 0 | 195,500 | 0 | 151,900 | 0 | 43,600 |
| 2025-04-04 | 0 | 200,300 | 0 | 153,400 | 0 | 46,900 |
| 2025-03-28 | 0 | 203,100 | 0 | 158,300 | 0 | 44,800 |
| 2025-03-21 | 0 | 199,300 | 0 | 156,700 | 0 | 42,600 |
| 2025-03-14 | 0 | 202,800 | 0 | 155,400 | 0 | 47,400 |
| 2025-03-07 | 0 | 216,800 | 0 | 175,400 | 0 | 41,400 |
| 2025-02-28 | 0 | 188,900 | 0 | 143,500 | 0 | 45,400 |
| 2025-02-21 | 0 | 188,100 | 0 | 142,600 | 0 | 45,500 |
| 2025-02-14 | 0 | 202,800 | 0 | 156,200 | 0 | 46,600 |
| 2025-02-07 | 0 | 224,000 | 0 | 178,000 | 0 | 46,000 |
| 2025-01-31 | 0 | 228,200 | 0 | 180,200 | 0 | 48,000 |
| 2025-01-24 | 0 | 227,400 | 0 | 174,500 | 0 | 52,900 |
| 2025-01-17 | 0 | 226,400 | 0 | 174,300 | 0 | 52,100 |
| 2025-01-10 | 0 | 224,900 | 0 | 173,600 | 0 | 51,300 |
| 2024-12-27 | 0 | 234,200 | 0 | 180,500 | 0 | 53,700 |
| 2024-12-20 | 0 | 229,500 | 0 | 176,900 | 0 | 52,600 |
| 2024-12-13 | 0 | 232,900 | 0 | 179,700 | 0 | 53,200 |
| 2024-12-06 | 0 | 277,000 | 0 | 221,900 | 0 | 55,100 |
| 2024-11-29 | 0 | 281,800 | 0 | 221,700 | 0 | 60,100 |
| 2024-11-22 | 0 | 262,000 | 0 | 198,200 | 0 | 63,800 |
| 2024-11-15 | 0 | 299,200 | 0 | 232,800 | 0 | 66,400 |
| 2024-11-08 | 0 | 306,600 | 0 | 233,000 | 0 | 73,600 |
| 2024-11-01 | 0 | 304,900 | 0 | 233,000 | 0 | 71,900 |
| 2024-10-25 | 0 | 313,700 | 0 | 240,700 | 0 | 73,000 |
| 2024-10-18 | 0 | 324,500 | 0 | 248,100 | 0 | 76,400 |
| 2024-10-11 | 0 | 323,400 | 0 | 249,100 | 0 | 74,300 |
| 2024-10-04 | 0 | 332,400 | 0 | 252,500 | 0 | 79,900 |
| 2024-09-27 | 0 | 335,600 | 0 | 253,700 | 0 | 81,900 |
| 2024-09-20 | 0 | 339,100 | 0 | 254,500 | 0 | 84,600 |
| 2024-09-13 | 0 | 336,200 | 0 | 252,700 | 0 | 83,500 |
| 2024-09-06 | 0 | 327,600 | 0 | 248,500 | 0 | 79,100 |
| 2024-08-30 | 0 | 324,400 | 0 | 249,600 | 0 | 74,800 |
| 2024-08-23 | 0 | 323,800 | 0 | 240,500 | 0 | 83,300 |
| 2024-08-16 | 0 | 316,300 | 0 | 237,800 | 0 | 78,500 |
| 2024-08-09 | 0 | 306,300 | 0 | 226,700 | 0 | 79,600 |
| 2024-08-02 | 0 | 343,800 | 0 | 235,300 | 0 | 108,500 |
| 2024-07-26 | 100 | 352,700 | 100 | 238,100 | 0 | 114,600 |
| 2024-07-19 | 0 | 354,600 | 0 | 230,400 | 0 | 124,200 |
| 2024-07-12 | 0 | 361,500 | 0 | 237,100 | 0 | 124,400 |
| 2024-07-05 | 0 | 373,400 | 0 | 246,300 | 0 | 127,100 |
| 2024-06-28 | 0 | 366,400 | 0 | 214,000 | 0 | 152,400 |
| 2024-06-21 | 800 | 352,500 | 800 | 183,600 | 0 | 168,900 |
| 2024-06-14 | 0 | 191,500 | 0 | 117,400 | 0 | 74,100 |
| 2024-06-07 | 0 | 201,000 | 0 | 120,100 | 0 | 80,900 |
| 2024-05-31 | 0 | 202,800 | 0 | 122,500 | 0 | 80,300 |
| 2024-05-24 | 0 | 221,300 | 0 | 136,700 | 0 | 84,600 |
| 2024-05-17 | 0 | 210,600 | 0 | 135,600 | 0 | 75,000 |
| 2024-05-10 | 0 | 167,500 | 0 | 119,000 | 0 | 48,500 |
| 2024-05-02 | 0 | 139,300 | 0 | 107,200 | 0 | 32,100 |
| 2024-04-26 | 0 | 139,600 | 0 | 106,900 | 0 | 32,700 |
| 2024-04-19 | 0 | 133,700 | 0 | 103,300 | 0 | 30,400 |
| 2024-04-12 | 0 | 134,800 | 0 | 103,400 | 0 | 31,400 |
| 2024-04-05 | 0 | 134,500 | 0 | 102,400 | 0 | 32,100 |
| 2024-03-29 | 0 | 143,500 | 0 | 108,300 | 0 | 35,200 |
| 2024-03-22 | 0 | 141,800 | 0 | 105,200 | 0 | 36,600 |
| 2024-03-15 | 0 | 143,200 | 0 | 96,900 | 0 | 46,300 |
| 2024-03-08 | 0 | 151,200 | 0 | 110,400 | 0 | 40,800 |
| 2024-03-01 | 0 | 146,500 | 0 | 105,800 | 0 | 40,700 |
| 2024-02-22 | 0 | 143,900 | 0 | 99,500 | 0 | 44,400 |
| 2024-02-16 | 0 | 142,000 | 0 | 96,600 | 0 | 45,400 |
| 2024-02-09 | 0 | 138,300 | 0 | 94,100 | 0 | 44,200 |
| 2024-02-02 | 0 | 146,200 | 0 | 95,200 | 0 | 51,000 |
| 2024-01-26 | 0 | 165,100 | 0 | 117,000 | 0 | 48,100 |
| 2024-01-19 | 0 | 148,300 | 0 | 101,200 | 0 | 47,100 |
| 2024-01-12 | 0 | 149,200 | 0 | 98,400 | 0 | 50,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 15:32 | ヒューマンＨＤ | 剰余金の配当に関するお知らせ |
| 20250515 | 15:32 | ヒューマンＨＤ | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250424 | 15:30 | ヒューマンＨＤ | 上場維持基準への適合に関するお知らせ |
| 20250214 | 15:30 | ヒューマンＨＤ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241114 | 15:30 | ヒューマンＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | ヒューマンＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | ヒューマンＨＤ | 支配株主等に関する事項について |
| 20240624 | 15:00 | ヒューマンＨＤ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240621 | 10:00 | ヒューマンＨＤ | 株式の立会外分売終了に関するお知らせ |
| 20240621 | 10:00 | ヒューマンＨＤ | 親会社以外の支配株主及び主要株主の異動に関するお知らせ |
| 20240620 | 16:00 | ヒューマンＨＤ | 株式の立会外分売実施に関するお知らせ |
| 20240614 | 15:00 | ヒューマンＨＤ | 株式の立会外分売に関するお知らせ |
| 20240515 | 15:00 | ヒューマンＨＤ | 剰余金の配当に関するお知らせ |
| 20240515 | 15:00 | ヒューマンＨＤ | 役員人事のお知らせ |
| 20240515 | 15:00 | ヒューマンＨＤ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240515 | 18:20 | ヒューマンＨＤ | 株式の立会外分売中止に関するお知らせ |
| 20240509 | 15:00 | ヒューマンＨＤ | 株式の立会外分売に関するお知らせ |
| 20240508 | 15:00 | ヒューマンＨＤ | 業績予想の修正および配当予想の修正に関するお知らせ |
| 20240308 | 15:00 | ヒューマンＨＤ | 当社取締役及び当社子会社代表取締役の辞任に関するお知らせ |
| 20240214 | 15:00 | ヒューマンＨＤ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | ヒューマンＨＤ | 当社取締役及び当社子会社代表取締役の辞任に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TRH5 | 350 | 2024-06-26 10:39 | ヒューマンホールディングス株式会社 | 佐藤 朋也 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2415 | 1 | ヒューマンホールディングス株式会社 | 2025-06-07 14:24:53 |
| 2415 | 2 | 配当情報 | ヒューマンホールディングス株式会社 | 2024-06-18 11:01:07 |
| 2415 | 2 | 株式取扱規則 | ヒューマンホールディングス株式会社 | 2024-06-18 11:01:05 |
| 2415 | 2 | 株主総会 | ヒューマンホールディングス株式会社 | 2024-06-18 11:01:03 |
| 2415 | 2 | 事業報告書 | ヒューマンホールディングス株式会社 | 2024-06-18 11:01:01 |
| 2415 | 2 | 有価証券報告書 | ヒューマンホールディングス株式会社 | 2024-06-18 11:00:59 |
| 2415 | 2 | 決算説明資料 | ヒューマンホールディングス株式会社 | 2024-06-18 11:00:57 |
| 2415 | 2 | コーポレートガバナンス | ヒューマンホールディングス株式会社 | 2024-06-18 11:00:55 |
| 2415 | 2 | ご利用上の注意事項 | ヒューマンホールディングス株式会社 | 2024-06-14 09:51:55 |
| 2415 | 2 | 電子公告 | ヒューマンホールディングス株式会社 | 2024-06-14 09:51:53 |