| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250321 | 1,665 | 1,674 | 1,654 | 1,667 | 28,700 | 2 | 100% | 100% | 114% | ▲▲▲▲ | 99% | 101% | 97% | 99% | 103% |
| 20250324 | 1,676 | 1,683 | 1,662 | 1,664 | 43,700 | -3 | 100% | 99% | 152% | ▼ | 101% | 101% | 98% | 99% | 103% |
| 20250325 | 1,665 | 1,689 | 1,664 | 1,688 | 39,300 | 24 | 101% | 101% | 90% | ▲ | 100% | 98% | 97% | 100% | 104% |
| 20250326 | 1,690 | 1,698 | 1,682 | 1,693 | 59,000 | 5 | 100% | 100% | 150% | ▲▲ | 100% | 97% | 98% | 100% | 104% |
| 20250327 | 1,680 | 1,698 | 1,671 | 1,682 | 82,800 | -11 | 99% | 100% | 140% | ▼ | 102% | 97% | 99% | 99% | 103% |
| 20250328 | 1,660 | 1,692 | 1,649 | 1,689 | 131,700 | 7 | 100% | 102% | 159% | ▲ | 98% | 96% | 98% | 100% | 104% |
| 20250331 | 1,680 | 1,682 | 1,646 | 1,648 | 110,600 | -41 | 98% | 98% | 84% | ▼ | 99% | 95% | 99% | 97% | 101% |
| 20250401 | 1,660 | 1,663 | 1,632 | 1,636 | 90,700 | -12 | 99% | 99% | 82% | ▼▼ | 98% | 96% | 100% | 97% | 100% |
| 20250402 | 1,645 | 1,645 | 1,614 | 1,614 | 99,800 | -22 | 99% | 98% | 110% | ▼▼▼ | 101% | 100% | 103% | 95% | 100% |
| 20250403 | 1,596 | 1,615 | 1,590 | 1,611 | 113,700 | -3 | 100% | 101% | 114% | ▼▼▼▼ | 99% | 100% | 103% | 95% | 100% |
| 20250404 | 1,598 | 1,602 | 1,568 | 1,580 | 120,300 | -31 | 98% | 99% | 106% | ▼▼▼▼▼ | 101% | 103% | 106% | 93% | 100% |
| 20250408 | 1,558 | 1,597 | 1,547 | 1,579 | 96,000 | -1 | 100% | 101% | 80% | ▼▼▼▼▼▼ | 100% | 102% | 105% | 93% | 100% |
| 20250409 | 1,564 | 1,571 | 1,540 | 1,561 | 114,200 | -18 | 99% | 100% | 119% | ▼▼▼▼▼▼▼ | 99% | 99% | 101% | 92% | 100% |
| 20250410 | 1,619 | 1,619 | 1,587 | 1,601 | 73,500 | 40 | 103% | 99% | 64% | ▲ | 101% | 102% | 104% | 95% | 103% |
| 20250411 | 1,579 | 1,599 | 1,571 | 1,599 | 89,500 | -2 | 100% | 101% | 122% | ▼ | 100% | 101% | 102% | 94% | 102% |
| 20250414 | 1,605 | 1,613 | 1,600 | 1,603 | 82,300 | 4 | 100% | 100% | 92% | ▲ | 99% | 101% | 101% | 95% | 103% |
| 20250415 | 1,613 | 1,618 | 1,600 | 1,600 | 55,700 | -3 | 100% | 99% | 68% | ▼ | 100% | 102% | 102% | 95% | 102% |
| 20250416 | 1,602 | 1,607 | 1,598 | 1,604 | 67,100 | 4 | 100% | 100% | 120% | ▲ | 100% | 103% | 102% | 95% | 103% |
| 20250417 | 1,601 | 1,608 | 1,589 | 1,593 | 82,200 | -11 | 99% | 100% | 123% | ▼ | 101% | 103% | 102% | 94% | 102% |
| 20250418 | 1,603 | 1,628 | 1,596 | 1,626 | 85,700 | 33 | 102% | 101% | 104% | ▲ | 100% | 100% | 100% | 96% | 104% |
| 20250421 | 1,634 | 1,639 | 1,621 | 1,634 | 70,000 | 8 | 100% | 100% | 82% | ▲▲ | 100% | 100% | 100% | 97% | 105% |
| 20250422 | 1,637 | 1,645 | 1,630 | 1,637 | 67,700 | 3 | 100% | 100% | 97% | ▲▲▲ | 100% | 99% | 98% | 97% | 105% |
| 20250423 | 1,650 | 1,652 | 1,643 | 1,644 | 81,300 | 7 | 100% | 100% | 120% | ▲▲▲▲ | 99% | 98% | 97% | 97% | 105% |
| 20250424 | 1,651 | 1,653 | 1,628 | 1,628 | 98,000 | -16 | 99% | 99% | 121% | ▼ | 100% | 99% | 98% | 96% | 104% |
| 20250425 | 1,628 | 1,633 | 1,623 | 1,625 | 140,700 | -3 | 100% | 100% | 144% | ▼▼ | 100% | 99% | 97% | 96% | 104% |
| 20250428 | 1,637 | 1,644 | 1,631 | 1,638 | 172,000 | 13 | 101% | 100% | 122% | ▲ | 99% | 99% | 97% | 99% | 105% |
| 20250430 | 1,640 | 1,642 | 1,621 | 1,623 | 149,500 | -15 | 99% | 99% | 87% | ▼ | 99% | 101% | 99% | 99% | 104% |
| 20250501 | 1,614 | 1,614 | 1,604 | 1,605 | 212,600 | -18 | 99% | 99% | 142% | ▼▼ | 100% | 101% | 98% | 98% | 103% |
| 20250502 | 1,610 | 1,612 | 1,600 | 1,603 | 164,000 | -2 | 100% | 100% | 77% | ▼▼▼ | 100% | 100% | 98% | 98% | 103% |
| 20250507 | 1,613 | 1,622 | 1,605 | 1,616 | 153,000 | 13 | 101% | 100% | 93% | ▲ | 100% | 98% | 97% | 98% | 104% |
| 20250508 | 1,630 | 1,630 | 1,615 | 1,622 | 193,600 | 6 | 100% | 100% | 127% | ▲▲ | 100% | 98% | 97% | 99% | 104% |
| 20250509 | 1,629 | 1,633 | 1,623 | 1,633 | 116,100 | 11 | 101% | 100% | 60% | ▲▲▲ | 99% | 97% | 96% | 99% | 105% |
| 20250512 | 1,640 | 1,645 | 1,614 | 1,618 | 155,000 | -15 | 99% | 99% | 134% | ▼ | 99% | 98% | 98% | 98% | 102% |
| 20250513 | 1,620 | 1,623 | 1,604 | 1,605 | 144,500 | -13 | 99% | 99% | 93% | ▼▼ | 100% | 100% | 99% | 98% | 101% |
| 20250514 | 1,601 | 1,605 | 1,587 | 1,597 | 169,300 | -8 | 100% | 100% | 117% | ▼▼▼ | 100% | 99% | 98% | 97% | 100% |
| 20250515 | 1,594 | 1,599 | 1,585 | 1,590 | 93,900 | -7 | 100% | 100% | 55% | ▼▼▼▼ | 100% | 99% | 97% | 97% | 100% |
| 20250516 | 1,589 | 1,592 | 1,575 | 1,590 | 139,700 | 0 | 100% | 100% | 149% | -- | 100% | 99% | 97% | 97% | 100% |
| 20250519 | 1,590 | 1,597 | 1,584 | 1,594 | 141,700 | 4 | 100% | 100% | 101% | ▲ | 99% | 99% | 96% | 97% | 100% |
| 20250520 | 1,591 | 1,591 | 1,573 | 1,573 | 176,600 | -21 | 99% | 99% | 125% | ▼ | 100% | 100% | 98% | 96% | 100% |
| 20250521 | 1,574 | 1,580 | 1,572 | 1,577 | 64,100 | 4 | 100% | 100% | 36% | ▲ | 100% | 101% | 98% | 96% | 100% |
| 20250522 | 1,563 | 1,578 | 1,560 | 1,566 | 140,400 | -11 | 99% | 100% | 219% | ▼ | 100% | 100% | 98% | 95% | 100% |
| 20250523 | 1,573 | 1,574 | 1,566 | 1,570 | 119,400 | 4 | 100% | 100% | 85% | ▲ | 100% | 99% | 98% | 95% | 100% |
| 20250526 | 1,574 | 1,578 | 1,568 | 1,576 | 153,100 | 6 | 100% | 100% | 128% | ▲▲ | 100% | 97% | 97% | 96% | 101% |
| 20250527 | 1,576 | 1,580 | 1,574 | 1,577 | 158,000 | 1 | 100% | 100% | 103% | ▲▲▲ | 100% | 96% | 97% | 96% | 101% |
| 20250528 | 1,582 | 1,587 | 1,577 | 1,580 | 501,700 | 3 | 100% | 100% | 318% | ▲▲▲▲ | 101% | 99% | 99% | 96% | 101% |
| 20250529 | 1,542 | 1,566 | 1,533 | 1,555 | 530,400 | -25 | 98% | 101% | 106% | ▼ | 99% | 99% | 99% | 95% | 100% |
| 20250530 | 1,545 | 1,552 | 1,523 | 1,523 | 282,600 | -32 | 98% | 99% | 53% | ▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20250602 | 1,523 | 1,526 | 1,517 | 1,520 | 146,000 | -3 | 100% | 100% | 52% | ▼▼▼ | 99% | 100% | 100% | 93% | 100% |
| 20250603 | 1,520 | 1,520 | 1,503 | 1,508 | 139,400 | -12 | 99% | 99% | 95% | ▼▼▼▼ | 101% | 101% | 0% | 92% | 100% |
| 20250604 | 1,508 | 1,526 | 1,504 | 1,522 | 100,100 | 14 | 101% | 101% | 72% | ▲ | 100% | 101% | 0% | 93% | 101% |
| 20250605 | 1,524 | 1,533 | 1,521 | 1,527 | 79,300 | 5 | 100% | 100% | 79% | ▲▲ | 100% | 101% | 0% | 94% | 101% |
| 20250606 | 1,526 | 1,533 | 1,524 | 1,526 | 129,800 | -1 | 100% | 100% | 164% | ▼ | 100% | 99% | 0% | 94% | 101% |
| 20250609 | 1,528 | 1,532 | 1,524 | 1,524 | 51,500 | -2 | 100% | 100% | 40% | ▼▼ | 100% | 99% | 0% | 95% | 101% |
| 20250610 | 1,524 | 1,535 | 1,524 | 1,526 | 60,500 | 2 | 100% | 100% | 117% | ▲ | 101% | 100% | 0% | 96% | 101% |
| 20250611 | 1,526 | 1,535 | 1,526 | 1,535 | 45,600 | 9 | 101% | 101% | 75% | ▲▲ | 99% | 101% | 0% | 96% | 102% |
| 20250613 | 1,512 | 1,513 | 1,497 | 1,497 | 140,100 | -38 | 98% | 99% | 307% | ▼ | 101% | 0% | 0% | 94% | 100% |
| 20250616 | 1,498 | 1,513 | 1,498 | 1,513 | 60,300 | 16 | 101% | 101% | 43% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20250617 | 1,513 | 1,516 | 1,506 | 1,511 | 37,900 | -2 | 100% | 100% | 63% | ▼ | 101% | 0% | 0% | 96% | 101% |
| 20250618 | 1,508 | 1,533 | 1,508 | 1,525 | 90,500 | 14 | 101% | 101% | 239% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-06-13 | 29,900 | 152,600 | 10,500 | 60,200 | 19,400 | 92,400 |
| 2025-06-06 | 32,700 | 127,100 | 13,100 | 57,200 | 19,600 | 69,900 |
| 2025-05-30 | 42,400 | 141,600 | 20,800 | 52,700 | 21,600 | 88,900 |
| 2025-05-23 | 1,090,900 | 118,000 | 1,059,700 | 49,600 | 31,200 | 68,400 |
| 2025-05-16 | 1,011,500 | 98,500 | 987,100 | 49,700 | 24,400 | 48,800 |
| 2025-05-09 | 927,300 | 80,300 | 911,300 | 42,300 | 16,000 | 38,000 |
| 2025-05-02 | 681,900 | 74,800 | 667,400 | 43,500 | 14,500 | 31,300 |
| 2025-04-25 | 402,200 | 92,200 | 395,500 | 49,500 | 6,700 | 42,700 |
| 2025-04-18 | 245,300 | 68,400 | 240,600 | 41,500 | 4,700 | 26,900 |
| 2025-04-11 | 125,900 | 70,500 | 123,300 | 41,100 | 2,600 | 29,400 |
| 2025-04-04 | 85,500 | 73,100 | 83,000 | 39,100 | 2,500 | 34,000 |
| 2025-03-28 | 35,500 | 61,400 | 23,000 | 41,600 | 12,500 | 19,800 |
| 2025-03-21 | 9,500 | 64,100 | 7,000 | 37,500 | 2,500 | 26,600 |
| 2025-03-14 | 8,500 | 58,400 | 5,700 | 36,500 | 2,800 | 21,900 |
| 2025-03-07 | 9,200 | 60,900 | 4,800 | 36,500 | 4,400 | 24,400 |
| 2025-02-28 | 6,500 | 68,600 | 3,400 | 37,000 | 3,100 | 31,600 |
| 2025-02-21 | 8,400 | 62,200 | 2,700 | 35,700 | 5,700 | 26,500 |
| 2025-02-14 | 9,200 | 56,900 | 2,700 | 34,800 | 6,500 | 22,100 |
| 2025-02-07 | 9,800 | 56,100 | 2,700 | 34,500 | 7,100 | 21,600 |
| 2025-01-31 | 10,100 | 74,400 | 2,700 | 35,100 | 7,400 | 39,300 |
| 2025-01-24 | 11,100 | 76,200 | 2,700 | 37,700 | 8,400 | 38,500 |
| 2025-01-17 | 14,900 | 76,600 | 2,700 | 38,200 | 12,200 | 38,400 |
| 2025-01-10 | 24,000 | 81,200 | 3,100 | 38,100 | 20,900 | 43,100 |
| 2024-12-27 | 9,200 | 80,400 | 2,700 | 38,700 | 6,500 | 41,700 |
| 2024-12-20 | 9,300 | 80,300 | 2,800 | 37,400 | 6,500 | 42,900 |
| 2024-12-13 | 9,900 | 78,000 | 2,800 | 36,300 | 7,100 | 41,700 |
| 2024-12-06 | 10,700 | 79,700 | 3,600 | 37,000 | 7,100 | 42,700 |
| 2024-11-29 | 12,700 | 75,900 | 5,300 | 35,900 | 7,400 | 40,000 |
| 2024-11-22 | 122,700 | 78,400 | 112,500 | 36,100 | 10,200 | 42,300 |
| 2024-11-15 | 69,500 | 79,100 | 59,600 | 37,300 | 9,900 | 41,800 |
| 2024-11-08 | 44,300 | 80,500 | 33,000 | 36,400 | 11,300 | 44,100 |
| 2024-11-01 | 38,600 | 79,800 | 25,200 | 35,200 | 13,400 | 44,600 |
| 2024-10-25 | 30,500 | 83,600 | 13,500 | 35,900 | 17,000 | 47,700 |
| 2024-10-18 | 23,000 | 72,400 | 9,800 | 36,700 | 13,200 | 35,700 |
| 2024-10-11 | 22,800 | 85,400 | 7,700 | 39,500 | 15,100 | 45,900 |
| 2024-10-04 | 22,800 | 96,800 | 7,900 | 41,900 | 14,900 | 54,900 |
| 2024-09-27 | 22,400 | 94,200 | 5,300 | 45,200 | 17,100 | 49,000 |
| 2024-09-20 | 12,600 | 129,100 | 4,400 | 55,300 | 8,200 | 73,800 |
| 2024-09-13 | 10,100 | 111,600 | 4,000 | 46,000 | 6,100 | 65,600 |
| 2024-09-06 | 8,500 | 110,900 | 3,900 | 46,800 | 4,600 | 64,100 |
| 2024-08-30 | 7,000 | 114,200 | 3,200 | 56,400 | 3,800 | 57,800 |
| 2024-08-23 | 6,600 | 130,100 | 3,300 | 57,500 | 3,300 | 72,600 |
| 2024-08-16 | 6,800 | 129,100 | 3,300 | 61,100 | 3,500 | 68,000 |
| 2024-08-09 | 6,600 | 123,700 | 3,300 | 59,200 | 3,300 | 64,500 |
| 2024-08-02 | 4,800 | 160,100 | 2,900 | 62,600 | 1,900 | 97,500 |
| 2024-07-26 | 6,400 | 177,600 | 2,900 | 65,200 | 3,500 | 112,400 |
| 2024-07-19 | 7,400 | 171,100 | 3,200 | 64,600 | 4,200 | 106,500 |
| 2024-07-12 | 7,400 | 169,500 | 3,200 | 62,500 | 4,200 | 107,000 |
| 2024-07-05 | 6,700 | 164,900 | 3,200 | 62,900 | 3,500 | 102,000 |
| 2024-06-28 | 9,500 | 158,800 | 3,200 | 62,100 | 6,300 | 96,700 |
| 2024-06-21 | 15,800 | 158,300 | 3,600 | 61,600 | 12,200 | 96,700 |
| 2024-06-14 | 18,400 | 159,300 | 4,100 | 61,100 | 14,300 | 98,200 |
| 2024-06-07 | 23,300 | 165,300 | 4,800 | 62,500 | 18,500 | 102,800 |
| 2024-05-31 | 59,500 | 147,200 | 14,000 | 56,300 | 45,500 | 90,900 |
| 2024-05-24 | 1,055,400 | 143,200 | 989,400 | 56,300 | 66,000 | 86,900 |
| 2024-05-17 | 893,700 | 120,600 | 854,200 | 55,900 | 39,500 | 64,700 |
| 2024-05-10 | 783,900 | 132,000 | 758,100 | 56,700 | 25,800 | 75,300 |
| 2024-05-02 | 535,600 | 156,500 | 512,000 | 55,800 | 23,600 | 100,700 |
| 2024-04-26 | 345,200 | 157,600 | 326,700 | 58,300 | 18,500 | 99,300 |
| 2024-04-19 | 180,400 | 149,300 | 162,200 | 57,200 | 18,200 | 92,100 |
| 2024-04-12 | 135,600 | 127,600 | 114,600 | 55,000 | 21,000 | 72,600 |
| 2024-04-05 | 94,000 | 131,300 | 69,800 | 54,600 | 24,200 | 76,700 |
| 2024-03-29 | 63,300 | 188,400 | 37,900 | 96,000 | 25,400 | 92,400 |
| 2024-03-22 | 19,100 | 197,800 | 5,600 | 96,400 | 13,500 | 101,400 |
| 2024-03-15 | 18,500 | 199,500 | 4,300 | 100,000 | 14,200 | 99,500 |
| 2024-03-08 | 18,500 | 192,300 | 4,000 | 82,600 | 14,500 | 109,700 |
| 2024-03-01 | 16,800 | 180,900 | 4,000 | 73,400 | 12,800 | 107,500 |
| 2024-02-22 | 17,300 | 171,200 | 3,600 | 63,400 | 13,700 | 107,800 |
| 2024-02-16 | 18,600 | 173,400 | 3,400 | 65,000 | 15,200 | 108,400 |
| 2024-02-09 | 17,200 | 180,200 | 3,300 | 61,100 | 13,900 | 119,100 |
| 2024-02-02 | 22,700 | 188,400 | 3,300 | 61,900 | 19,400 | 126,500 |
| 2024-01-26 | 23,600 | 202,800 | 3,300 | 63,100 | 20,300 | 139,700 |
| 2024-01-19 | 24,900 | 199,200 | 3,400 | 66,000 | 21,500 | 133,200 |
| 2024-01-12 | 39,600 | 163,300 | 3,500 | 62,800 | 36,100 | 100,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | モルガン・スタンレーMUFG証券株式会社 | 140,782 | 0.50% | ▲ | 4,400 | 1,498 | 1,513 | 1,498 | 1,513 | 60,300 |
| 2025-06-13 | モルガン・スタンレーMUFG証券株式会社 | 136,382 | 0.48% | ▼ | -5,300 | 1,512 | 1,513 | 1,497 | 1,497 | 140,100 |
| 2025-06-12 | モルガン・スタンレーMUFG証券株式会社 | 141,682 | 0.50% | ▲ | 1,533 | 1,535 | 1,512 | 1,512 | 89,900 | |
| 2024-08-05 | UBS AG | 133,210 | 0.47% | ▼ | -60,800 | 1,484 | 1,496 | 1,371 | 1,376 | 362,900 |
| 2024-07-25 | UBS AG | 194,010 | 0.69% | ▼ | -7,300 | 1,575 | 1,598 | 1,568 | 1,593 | 111,900 |
| 2024-07-10 | UBS AG | 201,310 | 0.72% | ▲ | 53,600 | 1,550 | 1,583 | 1,533 | 1,582 | 399,200 |
| 2024-07-08 | UBS AG | 147,710 | 0.52% | ▲ | 1,596 | 1,599 | 1,575 | 1,577 | 109,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250327 | 15:30 | ハニーズＨＬＤ | 2025年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250108 | 15:30 | ハニーズＨＬＤ | 2025年５月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240926 | 15:00 | ハニーズＨＬＤ | 2025年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240912 | 15:00 | ハニーズＨＬＤ | 従業員に対する譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240716 | 16:00 | ハニーズＨＬＤ | 剰余金の配当（期末配当）に関するお知らせ |
| 20240716 | 16:00 | ハニーズＨＬＤ | 従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240709 | 15:00 | ハニーズＨＬＤ | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240328 | 15:00 | ハニーズＨＬＤ | 2024年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240110 | 15:00 | ハニーズＨＬＤ | 2024年５月期 第２四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2792 | 1 | 株式会社ハニーズ | 2025-06-18 13:26:22 |
| 2792 | 2 | IR情報 | 株式会社ハニーズ | 2024-06-18 06:01:40 |
| 2792 | 2 | 電子公告 | 株式会社ハニーズ | 2024-06-14 10:02:43 |
| 2792 | 3 | サービス終了のお知らせ2024年12月31日をもってスタンプカードのサービスを終了しました。 | 2025-01-14 13:31:13 |
| 2792 | 3 | サービス終了のお知らせ2024年12月31日をもってスタンプカードのサービスを終了させていただきます。 | 2024-12-18 17:31:07 |