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 | 1,897 | 1,900 | 1,880 | 1,889 | 18,500 | -2 | 100% | 100% | 86% | ▼▼▼ | 99% | 101% | 102% | 98% | 102% |
20250311 | 1,883 | 1,883 | 1,855 | 1,870 | 26,800 | -19 | 99% | 99% | 145% | ▼▼▼▼ | 100% | 102% | 103% | 97% | 101% |
20250312 | 1,871 | 1,889 | 1,864 | 1,876 | 39,300 | 6 | 100% | 100% | 147% | ▲ | 100% | 102% | 99% | 97% | 101% |
20250313 | 1,880 | 1,915 | 1,879 | 1,887 | 33,100 | 11 | 101% | 100% | 84% | ▲▲ | 101% | 103% | 98% | 98% | 102% |
20250314 | 1,880 | 1,906 | 1,874 | 1,903 | 20,200 | 16 | 101% | 101% | 61% | ▲▲▲ | 99% | 100% | 96% | 98% | 103% |
20250317 | 1,920 | 1,920 | 1,903 | 1,904 | 16,800 | 1 | 100% | 99% | 83% | ▲▲▲▲ | 100% | 101% | 97% | 98% | 103% |
20250318 | 1,908 | 1,924 | 1,908 | 1,908 | 24,500 | 4 | 100% | 100% | 146% | ▲▲▲▲▲ | 101% | 101% | 97% | 99% | 103% |
20250319 | 1,905 | 1,933 | 1,905 | 1,918 | 24,700 | 10 | 101% | 101% | 101% | ▲▲▲▲▲▲ | 100% | 99% | 96% | 99% | 104% |
20250321 | 1,933 | 1,935 | 1,920 | 1,928 | 16,100 | 10 | 101% | 100% | 65% | ▲▲▲▲▲▲▲ | 100% | 100% | 98% | 100% | 104% |
20250324 | 1,929 | 1,929 | 1,905 | 1,928 | 29,200 | 0 | 100% | 100% | 181% | -- | 99% | 97% | 100% | 100% | 104% |
20250325 | 1,929 | 1,931 | 1,908 | 1,915 | 29,100 | -13 | 99% | 99% | 100% | ▼ | 100% | 94% | 100% | 99% | 104% |
20250326 | 1,925 | 1,925 | 1,909 | 1,920 | 38,700 | 5 | 100% | 100% | 133% | ▲ | 100% | 94% | 100% | 100% | 103% |
20250327 | 1,926 | 1,927 | 1,904 | 1,920 | 72,800 | 0 | 100% | 100% | 188% | -- | 101% | 98% | 105% | 100% | 103% |
20250328 | 1,841 | 1,878 | 1,833 | 1,866 | 48,500 | -54 | 97% | 101% | 67% | ▼ | 98% | 96% | 104% | 97% | 100% |
20250331 | 1,845 | 1,845 | 1,810 | 1,817 | 50,800 | -49 | 97% | 98% | 105% | ▼▼ | 99% | 95% | 105% | 94% | 100% |
20250401 | 1,827 | 1,838 | 1,812 | 1,812 | 18,000 | -5 | 100% | 99% | 35% | ▼▼▼ | 99% | 95% | 106% | 94% | 100% |
20250402 | 1,824 | 1,824 | 1,781 | 1,800 | 28,800 | -12 | 99% | 99% | 160% | ▼▼▼▼ | 102% | 103% | 111% | 93% | 100% |
20250403 | 1,736 | 1,787 | 1,735 | 1,772 | 43,800 | -28 | 98% | 102% | 152% | ▼▼▼▼▼ | 99% | 105% | 111% | 92% | 100% |
20250404 | 1,732 | 1,742 | 1,666 | 1,710 | 95,200 | -62 | 97% | 99% | 217% | ▼▼▼▼▼▼ | 102% | 108% | 113% | 89% | 100% |
20250408 | 1,709 | 1,766 | 1,706 | 1,740 | 71,100 | 30 | 102% | 102% | 75% | ▲ | 100% | 108% | 112% | 90% | 102% |
20250409 | 1,715 | 1,722 | 1,689 | 1,711 | 35,700 | -29 | 98% | 100% | 50% | ▼ | 98% | 100% | 106% | 89% | 100% |
20250410 | 1,821 | 1,826 | 1,771 | 1,790 | 63,600 | 79 | 105% | 98% | 178% | ▲ | 103% | 104% | 109% | 93% | 105% |
20250411 | 1,762 | 1,818 | 1,730 | 1,818 | 32,100 | 28 | 102% | 103% | 50% | ▲▲ | 100% | 101% | 104% | 94% | 106% |
20250414 | 1,845 | 1,866 | 1,818 | 1,847 | 38,200 | 29 | 102% | 100% | 119% | ▲▲▲ | 97% | 101% | 103% | 96% | 108% |
20250415 | 1,866 | 1,866 | 1,816 | 1,818 | 10,900 | -29 | 98% | 97% | 29% | ▼ | 100% | 106% | 106% | 94% | 106% |
20250416 | 1,819 | 1,835 | 1,812 | 1,816 | 12,200 | -2 | 100% | 100% | 112% | ▼▼ | 101% | 106% | 106% | 94% | 106% |
20250417 | 1,814 | 1,836 | 1,814 | 1,827 | 8,300 | 11 | 101% | 101% | 68% | ▲ | 101% | 105% | 105% | 95% | 107% |
20250418 | 1,838 | 1,860 | 1,828 | 1,858 | 19,200 | 31 | 102% | 101% | 231% | ▲▲ | 101% | 100% | 103% | 96% | 109% |
20250421 | 1,868 | 1,896 | 1,868 | 1,887 | 29,100 | 29 | 102% | 101% | 152% | ▲▲▲ | 101% | 99% | 101% | 98% | 110% |
20250422 | 1,900 | 1,927 | 1,900 | 1,921 | 49,000 | 34 | 102% | 101% | 168% | ▲▲▲▲ | 100% | 97% | 95% | 100% | 112% |
20250423 | 1,926 | 1,936 | 1,903 | 1,927 | 41,600 | 6 | 100% | 100% | 85% | ▲▲▲▲▲ | 97% | 97% | 93% | 100% | 113% |
20250424 | 1,924 | 1,924 | 1,858 | 1,863 | 45,900 | -64 | 97% | 97% | 110% | ▼ | 100% | 99% | 95% | 97% | 109% |
20250425 | 1,863 | 1,887 | 1,863 | 1,869 | 18,100 | 6 | 100% | 100% | 39% | ▲ | 99% | 100% | 94% | 97% | 109% |
20250428 | 1,888 | 1,895 | 1,872 | 1,873 | 24,800 | 4 | 100% | 99% | 137% | ▲▲ | 100% | 101% | 95% | 97% | 110% |
20250430 | 1,874 | 1,880 | 1,861 | 1,875 | 20,400 | 2 | 100% | 100% | 82% | ▲▲▲ | 99% | 104% | 95% | 97% | 110% |
20250501 | 1,862 | 1,885 | 1,850 | 1,850 | 46,000 | -25 | 99% | 99% | 225% | ▼ | 100% | 104% | 95% | 96% | 108% |
20250502 | 1,849 | 1,855 | 1,823 | 1,850 | 23,600 | 0 | 100% | 100% | 51% | -- | 103% | 100% | 96% | 96% | 108% |
20250507 | 1,833 | 1,887 | 1,833 | 1,884 | 20,900 | 34 | 102% | 103% | 89% | ▲ | 100% | 94% | 93% | 98% | 110% |
20250508 | 1,894 | 1,913 | 1,880 | 1,900 | 25,700 | 16 | 101% | 100% | 123% | ▲▲ | 101% | 91% | 92% | 99% | 111% |
20250509 | 1,905 | 1,936 | 1,901 | 1,928 | 44,500 | 28 | 101% | 101% | 173% | ▲▲▲ | 94% | 92% | 91% | 100% | 113% |
20250512 | 1,937 | 1,984 | 1,801 | 1,830 | 193,100 | -98 | 95% | 94% | 434% | ▼ | 97% | 96% | 95% | 95% | 102% |
20250513 | 1,845 | 1,845 | 1,775 | 1,785 | 112,300 | -45 | 98% | 97% | 58% | ▼▼ | 98% | 99% | 98% | 93% | 100% |
20250514 | 1,780 | 1,780 | 1,725 | 1,740 | 73,900 | -45 | 97% | 98% | 66% | ▼▼▼ | 100% | 100% | 100% | 90% | 100% |
20250515 | 1,740 | 1,765 | 1,727 | 1,740 | 44,200 | 0 | 100% | 100% | 60% | -- | 102% | 100% | 100% | 90% | 100% |
20250516 | 1,742 | 1,783 | 1,742 | 1,773 | 31,600 | 33 | 102% | 102% | 71% | ▲ | 99% | 98% | 98% | 92% | 102% |
20250519 | 1,778 | 1,780 | 1,756 | 1,769 | 34,200 | -4 | 100% | 99% | 108% | ▼ | 98% | 99% | 98% | 92% | 102% |
20250520 | 1,774 | 1,774 | 1,745 | 1,746 | 42,900 | -23 | 99% | 98% | 125% | ▼▼ | 99% | 100% | 99% | 91% | 100% |
20250521 | 1,757 | 1,776 | 1,746 | 1,746 | 29,900 | 0 | 100% | 99% | 70% | -- | 99% | 100% | 100% | 91% | 100% |
20250522 | 1,745 | 1,754 | 1,735 | 1,735 | 26,500 | -11 | 99% | 99% | 89% | ▼ | 100% | 100% | 100% | 90% | 100% |
20250523 | 1,751 | 1,755 | 1,739 | 1,750 | 31,800 | 15 | 101% | 100% | 120% | ▲ | 100% | 100% | 0% | 91% | 101% |
20250526 | 1,743 | 1,748 | 1,735 | 1,739 | 34,600 | -11 | 99% | 100% | 109% | ▼ | 101% | 101% | 0% | 90% | 100% |
20250527 | 1,735 | 1,755 | 1,731 | 1,753 | 31,200 | 14 | 101% | 101% | 90% | ▲ | 100% | 98% | 0% | 91% | 101% |
20250528 | 1,755 | 1,757 | 1,745 | 1,747 | 28,200 | -6 | 100% | 100% | 90% | ▼ | 100% | 99% | 0% | 91% | 101% |
20250529 | 1,747 | 1,749 | 1,736 | 1,739 | 29,500 | -8 | 100% | 100% | 105% | ▼▼ | 100% | 99% | 0% | 90% | 100% |
20250530 | 1,739 | 1,747 | 1,725 | 1,747 | 39,000 | 8 | 100% | 100% | 132% | ▲ | 99% | 100% | 0% | 91% | 101% |
20250602 | 1,742 | 1,742 | 1,714 | 1,716 | 55,300 | -31 | 98% | 99% | 142% | ▼ | 100% | 101% | 0% | 89% | 100% |
20250603 | 1,727 | 1,743 | 1,715 | 1,723 | 35,000 | 7 | 100% | 100% | 63% | ▲ | 100% | 0% | 0% | 89% | 100% |
20250604 | 1,723 | 1,731 | 1,722 | 1,722 | 22,300 | -1 | 100% | 100% | 64% | ▼ | 100% | 0% | 0% | 89% | 100% |
20250605 | 1,726 | 1,734 | 1,719 | 1,724 | 27,000 | 2 | 100% | 100% | 121% | ▲ | 101% | 0% | 0% | 89% | 100% |
20250606 | 1,722 | 1,764 | 1,721 | 1,747 | 47,800 | 23 | 101% | 101% | 177% | ▲▲ | % | % | % | 95% | 102% |
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 | 4,400 | 133,600 | 800 | 54,300 | 3,600 | 79,300 |
2025-05-23 | 4,400 | 126,300 | 800 | 48,800 | 3,600 | 77,500 |
2025-05-16 | 4,900 | 124,500 | 800 | 49,700 | 4,100 | 74,800 |
2025-05-09 | 8,000 | 92,200 | 800 | 42,600 | 7,200 | 49,600 |
2025-05-02 | 7,200 | 97,000 | 800 | 45,400 | 6,400 | 51,600 |
2025-04-25 | 6,800 | 95,500 | 800 | 43,700 | 6,000 | 51,800 |
2025-04-18 | 8,200 | 96,400 | 600 | 45,200 | 7,600 | 51,200 |
2025-04-11 | 6,300 | 97,500 | 500 | 45,600 | 5,800 | 51,900 |
2025-04-04 | 2,800 | 133,400 | 500 | 58,700 | 2,300 | 74,700 |
2025-03-28 | 4,600 | 120,900 | 600 | 54,400 | 4,000 | 66,500 |
2025-03-21 | 4,900 | 121,500 | 600 | 54,000 | 4,300 | 67,500 |
2025-03-14 | 4,700 | 130,600 | 600 | 52,500 | 4,100 | 78,100 |
2025-03-07 | 4,300 | 129,800 | 600 | 54,100 | 3,700 | 75,700 |
2025-02-28 | 3,100 | 136,500 | 600 | 57,900 | 2,500 | 78,600 |
2025-02-21 | 2,700 | 141,700 | 600 | 63,500 | 2,100 | 78,200 |
2025-02-14 | 5,200 | 145,600 | 600 | 76,400 | 4,600 | 69,200 |
2025-02-07 | 3,800 | 151,600 | 600 | 76,600 | 3,200 | 75,000 |
2025-01-31 | 4,500 | 129,100 | 700 | 76,900 | 3,800 | 52,200 |
2025-01-24 | 3,100 | 128,700 | 700 | 72,100 | 2,400 | 56,600 |
2025-01-17 | 2,700 | 137,000 | 700 | 75,700 | 2,000 | 61,300 |
2025-01-10 | 3,000 | 139,600 | 800 | 75,700 | 2,200 | 63,900 |
2024-12-27 | 2,900 | 133,300 | 700 | 66,800 | 2,200 | 66,500 |
2024-12-20 | 2,700 | 137,500 | 900 | 64,800 | 1,800 | 72,700 |
2024-12-13 | 3,500 | 136,400 | 900 | 67,300 | 2,600 | 69,100 |
2024-12-06 | 3,600 | 162,300 | 900 | 69,300 | 2,700 | 93,000 |
2024-11-29 | 4,000 | 156,000 | 900 | 65,800 | 3,100 | 90,200 |
2024-11-22 | 3,600 | 152,600 | 900 | 63,000 | 2,700 | 89,600 |
2024-11-15 | 3,500 | 145,400 | 900 | 61,700 | 2,600 | 83,700 |
2024-11-08 | 6,100 | 147,600 | 900 | 60,200 | 5,200 | 87,400 |
2024-11-01 | 4,500 | 109,200 | 900 | 57,400 | 3,600 | 51,800 |
2024-10-25 | 4,800 | 98,500 | 900 | 56,300 | 3,900 | 42,200 |
2024-10-18 | 6,300 | 91,100 | 900 | 57,200 | 5,400 | 33,900 |
2024-10-11 | 8,100 | 89,000 | 900 | 57,600 | 7,200 | 31,400 |
2024-10-04 | 19,900 | 80,400 | 900 | 53,900 | 19,000 | 26,500 |
2024-09-27 | 7,300 | 80,200 | 900 | 51,300 | 6,400 | 28,900 |
2024-09-20 | 6,400 | 79,600 | 800 | 52,600 | 5,600 | 27,000 |
2024-09-13 | 5,700 | 82,100 | 800 | 52,300 | 4,900 | 29,800 |
2024-09-06 | 5,500 | 79,800 | 800 | 49,700 | 4,700 | 30,100 |
2024-08-30 | 6,500 | 77,500 | 800 | 49,100 | 5,700 | 28,400 |
2024-08-23 | 6,100 | 60,000 | 800 | 34,900 | 5,300 | 25,100 |
2024-08-16 | 5,600 | 45,400 | 800 | 20,300 | 4,800 | 25,100 |
2024-08-09 | 7,000 | 44,200 | 800 | 19,100 | 6,200 | 25,100 |
2024-08-02 | 9,700 | 53,400 | 700 | 20,600 | 9,000 | 32,800 |
2024-07-26 | 20,700 | 52,400 | 700 | 22,600 | 20,000 | 29,800 |
2024-07-19 | 24,600 | 55,300 | 800 | 25,200 | 23,800 | 30,100 |
2024-07-12 | 27,500 | 51,200 | 800 | 24,900 | 26,700 | 26,300 |
2024-07-05 | 25,600 | 55,800 | 700 | 23,100 | 24,900 | 32,700 |
2024-06-28 | 29,500 | 56,400 | 700 | 23,200 | 28,800 | 33,200 |
2024-06-21 | 14,200 | 58,500 | 700 | 27,300 | 13,500 | 31,200 |
2024-06-14 | 11,500 | 58,800 | 700 | 31,100 | 10,800 | 27,700 |
2024-06-07 | 15,700 | 58,000 | 700 | 31,400 | 15,000 | 26,600 |
2024-05-31 | 13,600 | 60,900 | 700 | 30,300 | 12,900 | 30,600 |
2024-05-24 | 15,600 | 64,500 | 800 | 31,900 | 14,800 | 32,600 |
2024-05-17 | 13,100 | 69,900 | 800 | 28,800 | 12,300 | 41,100 |
2024-05-10 | 13,000 | 89,100 | 800 | 38,900 | 12,200 | 50,200 |
2024-05-02 | 5,200 | 66,000 | 800 | 31,200 | 4,400 | 34,800 |
2024-04-26 | 6,400 | 60,900 | 700 | 30,800 | 5,700 | 30,100 |
2024-04-19 | 7,300 | 66,700 | 700 | 30,800 | 6,600 | 35,900 |
2024-04-12 | 8,200 | 72,100 | 700 | 33,600 | 7,500 | 38,500 |
2024-04-05 | 8,000 | 77,400 | 700 | 32,700 | 7,300 | 44,700 |
2024-03-29 | 11,600 | 71,100 | 500 | 33,700 | 11,100 | 37,400 |
2024-03-22 | 18,000 | 76,400 | 500 | 45,700 | 17,500 | 30,700 |
2024-03-15 | 14,000 | 77,500 | 500 | 44,000 | 13,500 | 33,500 |
2024-03-08 | 12,000 | 71,700 | 500 | 37,000 | 11,500 | 34,700 |
2024-03-01 | 17,400 | 66,100 | 600 | 38,500 | 16,800 | 27,600 |
2024-02-22 | 18,900 | 66,400 | 500 | 40,800 | 18,400 | 25,600 |
2024-02-16 | 19,300 | 60,300 | 500 | 38,400 | 18,800 | 21,900 |
2024-02-09 | 25,100 | 60,800 | 500 | 39,500 | 24,600 | 21,300 |
2024-02-02 | 23,300 | 59,900 | 500 | 40,200 | 22,800 | 19,700 |
2024-01-26 | 22,600 | 50,300 | 500 | 31,100 | 22,100 | 19,200 |
2024-01-19 | 21,000 | 50,100 | 600 | 31,600 | 20,400 | 18,500 |
2024-01-12 | 19,900 | 50,000 | 600 | 34,400 | 19,300 | 15,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-08-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 69,503 | 0.49% | ▼ | -388 | 1,930 | 1,977 | 1,921 | 1,948 | 25,600 |
2024-07-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 69,891 | 0.50% | ▲ | 234 | 2,184 | 2,184 | 2,115 | 2,120 | 22,800 |
2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 69,657 | 0.49% | ▼ | -3,086 | 2,100 | 2,180 | 2,100 | 2,180 | 66,500 |
2024-06-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 72,743 | 0.52% | ▲ | 61,243 | 2,050 | 2,092 | 2,018 | 2,053 | 134,100 |
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 |
---|---|---|---|---|---|
S100T3IS | 350 | 2024-03-25 10:27 | (株)ハードオフコーポレーション | アセットマネジメントOne株式会社 | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2674 | 1 | 中古品の買取・販売ならハードオフ | 楽器・家電・家具など取扱商品多数のリサイクルショップ | 2025-06-07 14:26:22 |
2674 | 2 | 新潟県上場企業IRフォーラム2024に出展いたします | 中古品の買取・販売ならハードオフ(楽器・家電・家具など取扱商品多数のリサイクルショップ) | 2024-09-08 13:29:05 |
2674 | 2 | 免責事項 | 中古品の買取・販売ならハードオフ(楽器・家電・家具など取扱商品多数のリサイクルショップ) | 2024-06-19 01:35:09 |
2674 | 2 | ディスクロージャーポリシー | 中古品の買取・販売ならハードオフ(楽器・家電・家具など取扱商品多数のリサイクルショップ) | 2024-06-19 01:35:08 |
2674 | 2 | IRカレンダー | 中古品の買取・販売ならハードオフ(楽器・家電・家具など取扱商品多数のリサイクルショップ) | 2024-06-19 01:35:06 |
2674 | 2 | 電子公告 | 中古品の買取・販売ならハードオフ(楽器・家電・家具など取扱商品多数のリサイクルショップ) | 2024-06-19 01:35:05 |
2674 | 2 | 適時開示情報 | 中古品の買取・販売ならハードオフ(楽器・家電・家具など取扱商品多数のリサイクルショップ) | 2024-06-19 01:35:04 |
2674 | 2 | 月次売上高・出店状況 | 中古品の買取・販売ならハードオフ(楽器・家電・家具など取扱商品多数のリサイクルショップ) | 2024-06-19 01:35:03 |
2674 | 2 | 株主総会関連資料 | 中古品の買取・販売ならハードオフ(楽器・家電・家具など取扱商品多数のリサイクルショップ) | 2024-06-19 01:35:02 |
2674 | 2 | 決算説明会資料・動画 | 中古品の買取・販売ならハードオフ(楽器・家電・家具など取扱商品多数のリサイクルショップ) | 2024-06-19 01:35:01 |