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 | 159 | 162 | 158 | 161 | 113,000 | 3 | 102% | 101% | 59% | ▲ | 98% | 103% | 108% | 96% | 104% |
20250311 | 160 | 160 | 156 | 156 | 350,600 | -5 | 97% | 98% | 310% | ▼ | 103% | 105% | 108% | 93% | 101% |
20250312 | 156 | 161 | 156 | 160 | 132,200 | 4 | 103% | 103% | 38% | ▲ | 101% | 102% | 99% | 96% | 103% |
20250313 | 161 | 165 | 161 | 162 | 169,600 | 2 | 101% | 101% | 128% | ▲▲ | 100% | 102% | 93% | 97% | 105% |
20250314 | 162 | 164 | 161 | 162 | 101,300 | 0 | 100% | 100% | 60% | -- | 100% | 101% | 91% | 97% | 105% |
20250317 | 164 | 166 | 162 | 164 | 214,200 | 2 | 101% | 100% | 211% | ▲ | 99% | 101% | 90% | 98% | 106% |
20250318 | 164 | 167 | 163 | 163 | 124,800 | -1 | 99% | 99% | 58% | ▼ | 99% | 104% | 88% | 98% | 105% |
20250319 | 165 | 168 | 163 | 164 | 72,800 | 1 | 101% | 99% | 58% | ▲ | 99% | 103% | 87% | 98% | 106% |
20250321 | 167 | 167 | 165 | 165 | 82,400 | 1 | 101% | 99% | 113% | ▲▲ | 99% | 102% | 89% | 99% | 106% |
20250324 | 166 | 167 | 164 | 165 | 83,200 | 0 | 100% | 99% | 101% | -- | 101% | 97% | 89% | 100% | 106% |
20250325 | 165 | 169 | 164 | 166 | 222,900 | 1 | 101% | 101% | 268% | ▲ | 104% | 91% | 89% | 100% | 107% |
20250326 | 166 | 177 | 166 | 172 | 489,800 | 6 | 104% | 104% | 220% | ▲▲ | 99% | 88% | 86% | 100% | 111% |
20250327 | 170 | 172 | 167 | 169 | 135,100 | -3 | 98% | 99% | 28% | ▼ | 95% | 88% | 88% | 98% | 108% |
20250328 | 168 | 168 | 160 | 160 | 289,400 | -9 | 95% | 95% | 214% | ▼▼ | 94% | 89% | 93% | 93% | 103% |
20250331 | 160 | 160 | 151 | 151 | 587,100 | -9 | 94% | 94% | 203% | ▼▼▼ | 97% | 90% | 97% | 88% | 100% |
20250401 | 154 | 154 | 148 | 149 | 299,700 | -2 | 99% | 97% | 51% | ▼▼▼▼ | 99% | 93% | 100% | 87% | 100% |
20250402 | 149 | 151 | 147 | 148 | 219,600 | -1 | 99% | 99% | 73% | ▼▼▼▼▼ | 97% | 97% | 101% | 86% | 100% |
20250403 | 147 | 148 | 139 | 142 | 948,700 | -6 | 96% | 97% | 432% | ▼▼▼▼▼▼ | 98% | 104% | 106% | 83% | 100% |
20250404 | 140 | 141 | 130 | 137 | 658,800 | -5 | 96% | 98% | 69% | ▼▼▼▼▼▼▼ | 106% | 111% | 114% | 80% | 100% |
20250408 | 131 | 139 | 130 | 139 | 281,700 | 2 | 101% | 106% | 43% | ▲ | 98% | 107% | 111% | 81% | 101% |
20250409 | 134 | 135 | 131 | 131 | 367,800 | -8 | 94% | 98% | 131% | ▼ | 100% | 101% | 105% | 76% | 100% |
20250410 | 142 | 143 | 137 | 142 | 249,300 | 11 | 108% | 100% | 68% | ▲ | 104% | 103% | 107% | 83% | 108% |
20250411 | 139 | 145 | 137 | 145 | 129,000 | 3 | 102% | 104% | 52% | ▲▲ | 99% | 100% | 102% | 84% | 111% |
20250414 | 146 | 155 | 139 | 144 | 1,623,800 | -1 | 99% | 99% | 1259% | ▼ | 99% | 101% | 103% | 84% | 110% |
20250415 | 145 | 146 | 143 | 144 | 177,600 | 0 | 100% | 99% | 11% | -- | 99% | 102% | 103% | 84% | 110% |
20250416 | 144 | 146 | 141 | 142 | 180,000 | -2 | 99% | 99% | 101% | ▼ | 99% | 101% | 103% | 83% | 108% |
20250417 | 144 | 145 | 143 | 143 | 108,000 | 1 | 101% | 99% | 60% | ▲ | 101% | 99% | 103% | 83% | 109% |
20250418 | 144 | 148 | 144 | 146 | 122,200 | 3 | 102% | 101% | 113% | ▲▲ | 99% | 97% | 99% | 85% | 111% |
20250421 | 149 | 149 | 147 | 147 | 59,400 | 1 | 101% | 99% | 49% | ▲▲▲ | 98% | 101% | 100% | 85% | 112% |
20250422 | 148 | 149 | 145 | 145 | 50,000 | -2 | 99% | 98% | 84% | ▼ | 97% | 101% | 99% | 84% | 111% |
20250423 | 148 | 157 | 138 | 143 | 992,500 | -2 | 99% | 97% | 1985% | ▼▼ | 99% | 103% | 101% | 83% | 109% |
20250424 | 144 | 145 | 142 | 143 | 91,400 | 0 | 100% | 99% | 9% | -- | 101% | 101% | 102% | 85% | 109% |
20250425 | 143 | 146 | 143 | 144 | 160,300 | 1 | 101% | 101% | 175% | ▲ | 103% | 103% | 101% | 90% | 110% |
20250428 | 145 | 155 | 142 | 149 | 853,400 | 5 | 103% | 103% | 532% | ▲▲ | 99% | 100% | 95% | 99% | 114% |
20250430 | 149 | 149 | 144 | 148 | 165,500 | -1 | 99% | 99% | 19% | ▼ | 97% | 99% | 96% | 99% | 113% |
20250501 | 149 | 149 | 144 | 145 | 149,800 | -3 | 98% | 97% | 91% | ▼▼ | 99% | 101% | 98% | 97% | 111% |
20250502 | 146 | 147 | 142 | 145 | 321,600 | 0 | 100% | 99% | 215% | -- | 101% | 99% | 97% | 97% | 111% |
20250507 | 147 | 156 | 145 | 149 | 1,269,900 | 4 | 103% | 101% | 395% | ▲ | 99% | 97% | 96% | 100% | 114% |
20250508 | 149 | 149 | 146 | 148 | 80,300 | -1 | 99% | 99% | 6% | ▼ | 100% | 99% | 97% | 99% | 113% |
20250509 | 148 | 150 | 148 | 148 | 60,300 | 0 | 100% | 100% | 75% | -- | 99% | 99% | 97% | 99% | 113% |
20250512 | 148 | 149 | 146 | 146 | 139,800 | -2 | 99% | 99% | 232% | ▼ | 99% | 96% | 97% | 98% | 103% |
20250513 | 147 | 150 | 145 | 145 | 270,100 | -1 | 99% | 99% | 193% | ▼▼ | 98% | 93% | 97% | 97% | 102% |
20250514 | 147 | 147 | 143 | 144 | 195,700 | -1 | 99% | 98% | 72% | ▼▼▼ | 101% | 96% | 99% | 97% | 101% |
20250515 | 144 | 147 | 144 | 146 | 252,600 | 2 | 101% | 101% | 129% | ▲ | 98% | 96% | 99% | 98% | 103% |
20250516 | 144 | 145 | 137 | 141 | 516,700 | -5 | 97% | 98% | 205% | ▼ | 97% | 99% | 102% | 95% | 100% |
20250519 | 140 | 142 | 135 | 136 | 299,900 | -5 | 96% | 97% | 58% | ▼▼ | 99% | 102% | 104% | 91% | 100% |
20250520 | 138 | 140 | 137 | 137 | 158,900 | 1 | 101% | 99% | 53% | ▲ | 99% | 101% | 103% | 92% | 101% |
20250521 | 139 | 141 | 137 | 138 | 89,700 | 1 | 101% | 99% | 56% | ▲▲ | 100% | 101% | 104% | 93% | 101% |
20250522 | 138 | 141 | 138 | 138 | 80,200 | 0 | 100% | 100% | 89% | -- | 100% | 101% | 104% | 93% | 101% |
20250523 | 138 | 140 | 138 | 138 | 57,700 | 0 | 100% | 100% | 72% | -- | 101% | 102% | 0% | 93% | 101% |
20250526 | 140 | 142 | 139 | 141 | 83,600 | 3 | 102% | 101% | 145% | ▲ | 100% | 102% | 0% | 95% | 104% |
20250527 | 140 | 143 | 140 | 140 | 115,400 | -1 | 99% | 100% | 138% | ▼ | 98% | 100% | 0% | 94% | 103% |
20250528 | 142 | 143 | 139 | 139 | 233,800 | -1 | 99% | 98% | 203% | ▼▼ | 99% | 99% | 0% | 93% | 102% |
20250529 | 140 | 142 | 138 | 139 | 187,300 | 0 | 100% | 99% | 80% | -- | 103% | 100% | 0% | 93% | 102% |
20250530 | 139 | 144 | 139 | 143 | 174,100 | 4 | 103% | 103% | 93% | ▲ | 99% | 99% | 0% | 96% | 105% |
20250602 | 144 | 144 | 140 | 142 | 55,200 | -1 | 99% | 99% | 32% | ▼ | 98% | 101% | 0% | 95% | 104% |
20250603 | 142 | 142 | 139 | 139 | 49,000 | -3 | 98% | 98% | 89% | ▼▼ | 100% | 0% | 0% | 93% | 102% |
20250604 | 139 | 142 | 139 | 139 | 67,300 | 0 | 100% | 100% | 137% | -- | 99% | 0% | 0% | 94% | 102% |
20250605 | 140 | 141 | 139 | 139 | 47,200 | 0 | 100% | 99% | 70% | -- | 102% | 0% | 0% | 94% | 102% |
20250606 | 140 | 143 | 136 | 143 | 486,600 | 4 | 103% | 102% | 1031% | ▲ | % | % | % | 98% | 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 | 1,168,000 | 0 | 847,900 | 0 | 320,100 |
2025-05-23 | 0 | 1,305,700 | 0 | 900,200 | 0 | 405,500 |
2025-05-16 | 0 | 1,287,500 | 0 | 926,400 | 0 | 361,100 |
2025-05-09 | 0 | 1,196,500 | 0 | 917,900 | 0 | 278,600 |
2025-05-02 | 0 | 1,259,600 | 0 | 960,100 | 0 | 299,500 |
2025-04-25 | 0 | 1,243,600 | 0 | 950,900 | 0 | 292,700 |
2025-04-18 | 0 | 1,265,700 | 0 | 974,900 | 0 | 290,800 |
2025-04-11 | 0 | 1,305,800 | 0 | 941,800 | 0 | 364,000 |
2025-04-04 | 0 | 1,340,200 | 0 | 859,400 | 0 | 480,800 |
2025-03-28 | 0 | 1,104,800 | 0 | 745,300 | 0 | 359,500 |
2025-03-21 | 0 | 1,197,800 | 0 | 734,600 | 0 | 463,200 |
2025-03-14 | 5,000 | 1,253,800 | 5,000 | 757,800 | 0 | 496,000 |
2025-03-07 | 0 | 1,338,700 | 0 | 763,100 | 0 | 575,600 |
2025-02-28 | 0 | 1,342,800 | 0 | 752,000 | 0 | 590,800 |
2025-02-21 | 0 | 1,311,800 | 0 | 774,000 | 0 | 537,800 |
2025-02-14 | 0 | 1,333,400 | 0 | 753,600 | 0 | 579,800 |
2025-02-07 | 0 | 1,287,700 | 0 | 721,400 | 0 | 566,300 |
2025-01-31 | 0 | 1,303,300 | 0 | 723,100 | 0 | 580,200 |
2025-01-24 | 0 | 1,299,900 | 0 | 664,500 | 0 | 635,400 |
2025-01-17 | 0 | 1,370,000 | 0 | 656,600 | 0 | 713,400 |
2025-01-10 | 0 | 1,357,600 | 0 | 663,800 | 0 | 693,800 |
2024-12-27 | 0 | 1,235,400 | 0 | 647,900 | 0 | 587,500 |
2024-12-20 | 0 | 1,334,700 | 0 | 639,000 | 0 | 695,700 |
2024-12-13 | 0 | 1,021,000 | 0 | 401,100 | 0 | 619,900 |
2024-12-06 | 0 | 1,327,700 | 0 | 644,600 | 0 | 683,100 |
2024-11-29 | 0 | 1,319,300 | 0 | 646,600 | 0 | 672,700 |
2024-11-22 | 0 | 1,302,000 | 0 | 648,200 | 0 | 653,800 |
2024-11-15 | 0 | 1,259,700 | 0 | 646,100 | 0 | 613,600 |
2024-11-08 | 0 | 1,256,900 | 0 | 639,900 | 0 | 617,000 |
2024-11-01 | 0 | 1,333,800 | 0 | 645,400 | 0 | 688,400 |
2024-10-25 | 0 | 1,373,900 | 0 | 655,200 | 0 | 718,700 |
2024-10-18 | 0 | 1,360,000 | 0 | 679,000 | 0 | 681,000 |
2024-10-11 | 0 | 1,325,700 | 0 | 667,500 | 0 | 658,200 |
2024-10-04 | 0 | 1,149,300 | 0 | 670,000 | 0 | 479,300 |
2024-09-27 | 0 | 1,139,600 | 0 | 672,500 | 0 | 467,100 |
2024-09-20 | 0 | 1,183,300 | 0 | 674,600 | 0 | 508,700 |
2024-09-13 | 0 | 1,254,300 | 0 | 670,200 | 0 | 584,100 |
2024-09-06 | 0 | 1,252,400 | 0 | 681,900 | 0 | 570,500 |
2024-08-30 | 0 | 1,257,300 | 0 | 690,600 | 0 | 566,700 |
2024-08-23 | 0 | 1,200,600 | 0 | 664,000 | 0 | 536,600 |
2024-08-16 | 0 | 1,143,200 | 0 | 678,600 | 0 | 464,600 |
2024-08-09 | 0 | 1,126,100 | 0 | 672,000 | 0 | 454,100 |
2024-08-02 | 0 | 1,478,100 | 0 | 970,700 | 0 | 507,400 |
2024-07-26 | 100 | 1,429,900 | 100 | 939,200 | 0 | 490,700 |
2024-07-19 | 100 | 1,549,300 | 100 | 956,500 | 0 | 592,800 |
2024-07-12 | 100 | 1,596,700 | 100 | 983,700 | 0 | 613,000 |
2024-07-05 | 100 | 1,626,800 | 100 | 984,100 | 0 | 642,700 |
2024-06-28 | 100 | 1,695,300 | 100 | 978,700 | 0 | 716,600 |
2024-06-21 | 100 | 1,663,500 | 100 | 1,039,800 | 0 | 623,700 |
2024-06-14 | 100 | 1,673,900 | 100 | 1,033,900 | 0 | 640,000 |
2024-06-07 | 100 | 1,823,300 | 100 | 1,133,500 | 0 | 689,800 |
2024-05-31 | 100 | 1,821,000 | 100 | 1,138,000 | 0 | 683,000 |
2024-05-24 | 800 | 1,775,600 | 800 | 1,148,200 | 0 | 627,400 |
2024-05-17 | 100 | 1,705,200 | 100 | 1,136,800 | 0 | 568,400 |
2024-05-10 | 100 | 2,013,900 | 100 | 1,541,500 | 0 | 472,400 |
2024-05-02 | 100 | 2,030,800 | 100 | 1,541,300 | 0 | 489,500 |
2024-04-26 | 100 | 2,042,800 | 100 | 1,557,100 | 0 | 485,700 |
2024-04-19 | 100 | 1,997,300 | 100 | 1,548,800 | 0 | 448,500 |
2024-04-12 | 100 | 1,979,700 | 100 | 1,559,800 | 0 | 419,900 |
2024-04-05 | 100 | 1,907,900 | 100 | 1,542,800 | 0 | 365,100 |
2024-03-29 | 100 | 1,972,700 | 100 | 1,578,900 | 0 | 393,800 |
2024-03-22 | 24,100 | 2,052,100 | 24,100 | 1,629,600 | 0 | 422,500 |
2024-03-15 | 24,100 | 1,980,900 | 24,100 | 1,504,800 | 0 | 476,100 |
2024-03-08 | 100 | 1,955,600 | 100 | 1,484,300 | 0 | 471,300 |
2024-03-01 | 100 | 1,922,500 | 100 | 1,465,500 | 0 | 457,000 |
2024-02-22 | 100 | 1,921,100 | 100 | 1,450,000 | 0 | 471,100 |
2024-02-16 | 100 | 1,932,000 | 100 | 1,454,200 | 0 | 477,800 |
2024-02-09 | 100 | 1,993,300 | 100 | 1,460,800 | 0 | 532,500 |
2024-02-02 | 100 | 2,077,900 | 100 | 1,523,600 | 0 | 554,300 |
2024-01-26 | 100 | 2,320,400 | 100 | 1,688,000 | 0 | 632,400 |
2024-01-19 | 100 | 2,312,100 | 100 | 1,676,000 | 0 | 636,100 |
2024-01-12 | 100 | 2,235,500 | 100 | 1,637,000 | 0 | 598,500 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 353,654 | 0.47% | ▼ | -22,100 | 219 | 219 | 212 | 215 | 528,500 |
2024-07-08 | GOLDMAN SACHS INTERNATIONAL | 375,754 | 0.50% | ▲ | 209 | 211 | 205 | 206 | 352,100 | |
2024-07-04 | モルガン・スタンレーMUFG証券株式会社 | 342,795 | 0.45% | ▼ | -35,400 | 212 | 212 | 208 | 208 | 342,000 |
2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 378,195 | 0.50% | ▲ | 213 | 214 | 209 | 212 | 249,400 | |
2024-05-28 | GOLDMAN SACHS INTERNATIONAL | 344,954 | 0.46% | ▼ | -31,100 | 207 | 208 | 202 | 204 | 365,400 |
2024-05-27 | GOLDMAN SACHS INTERNATIONAL | 376,054 | 0.50% | ▲ | 10,400 | 212 | 214 | 205 | 207 | 413,600 |
2024-05-23 | Barclays Capital Securities Ltd | 367,000 | 0.49% | ▼ | -64,400 | 207 | 216 | 205 | 215 | 376,800 |
2024-05-23 | GOLDMAN SACHS INTERNATIONAL | 365,654 | 0.48% | ▼ | -13,400 | 207 | 216 | 205 | 215 | 376,800 |
2024-05-22 | GOLDMAN SACHS INTERNATIONAL | 379,054 | 0.50% | ▲ | 212 | 212 | 207 | 207 | 315,900 | |
2024-05-15 | Barclays Capital Securities Ltd | 431,400 | 0.57% | ▲ | 76,600 | 240 | 241 | 216 | 220 | 2,335,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2764 | 1 | 株式会社ひらまつ | 2025-06-07 14:27:10 |
2764 | 2 | 今夏より、「THE HIRAMATSU 軽井沢 御代田」のロビーラウンジが夜の表情を変えて——1日の余韻を味わうイブニングラウンジバーへ。「スタインウェイ&サンズ」によるピアノ名演自動演奏も | 株式 | 2025-05-23 00:30:00 |
2764 | 2 | HIRAMATSU HOTELS ×ペリエ ジュエの夏限定宿泊プラン。美食とシャンパーニュで彩る、至福のひと時を6つのホテルで | 株式会社ひらまつのプレスリリース | 2025-05-23 00:29:58 |
2764 | 2 | 5周年を迎えた「THE HIRAMATSU 京都」がお届けする特別プラン、『開業5周年記念 五感で京都をこころゆくまで堪能~嬉しい特典付/夕・朝食付』の販売を開始しました。 | 株式会社ひらまつのプレ | 2025-03-27 18:29:44 |
2764 | 2 | 仙石原と熱海、ふたつの「THE HIRAMATSU HOTELS & RESORTS」を巡る「公式サイト限定 送迎&観光タクシー付 仙石原・熱海連泊プラン」が誕生、販売を開始しました。 | 株式会社ひ | 2025-02-19 18:30:08 |
2764 | 2 | ホテルオリジナルの香りを、旅の想い出に。地域の方とつくったエッセンシャルオイルの販売を開始いたしました。~THE HIRAMATSU HOTELS & RESORTS 宜野座~ | 株式会社ひらまつの | 2024-07-27 00:29:45 |
2764 | 2 | IR情報 トップ|株式会社ひらまつ | 2024-06-19 01:38:13 |
2764 | 2 | IRメール配信|株式会社ひらまつ | 2024-06-19 01:38:12 |
2764 | 2 | 決議通知|株式会社ひらまつ | 2024-06-19 01:38:10 |
2764 | 2 | 招集通知|株式会社ひらまつ | 2024-06-19 01:38:09 |