| 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 | 1,575 | 1,598 | 1,568 | 1,593 | 111,900 | 13 | 101% | 101% | 187% | ▲ | 99% | 102% | 98% | 100% | 102% |
| 20240726 | 1,590 | 1,596 | 1,575 | 1,579 | 100,600 | -14 | 99% | 99% | 90% | ▼ | 100% | 99% | 101% | 99% | 101% |
| 20240729 | 1,596 | 1,596 | 1,585 | 1,593 | 54,900 | 14 | 101% | 100% | 55% | ▲ | 99% | 96% | 102% | 100% | 102% |
| 20240730 | 1,595 | 1,595 | 1,581 | 1,582 | 61,800 | -11 | 99% | 99% | 113% | ▼ | 102% | 95% | 103% | 99% | 101% |
| 20240731 | 1,581 | 1,614 | 1,573 | 1,614 | 96,500 | 32 | 102% | 102% | 156% | ▲ | 98% | 93% | 101% | 100% | 103% |
| 20240801 | 1,608 | 1,608 | 1,572 | 1,573 | 108,600 | -41 | 97% | 98% | 113% | ▼ | 98% | 94% | 105% | 97% | 100% |
| 20240802 | 1,550 | 1,552 | 1,518 | 1,524 | 163,200 | -49 | 97% | 98% | 150% | ▼▼ | 93% | 100% | 110% | 94% | 100% |
| 20240805 | 1,484 | 1,496 | 1,371 | 1,376 | 362,900 | -148 | 90% | 93% | 222% | ▼▼▼ | 100% | 99% | 109% | 85% | 100% |
| 20240806 | 1,495 | 1,518 | 1,469 | 1,496 | 167,700 | 120 | 109% | 100% | 46% | ▲ | 99% | 101% | 111% | 93% | 109% |
| 20240807 | 1,471 | 1,500 | 1,455 | 1,458 | 147,300 | -38 | 97% | 99% | 88% | ▼ | 101% | 102% | 112% | 90% | 106% |
| 20240808 | 1,454 | 1,488 | 1,445 | 1,464 | 96,900 | 6 | 100% | 101% | 66% | ▲ | 99% | 101% | 109% | 91% | 106% |
| 20240809 | 1,491 | 1,497 | 1,460 | 1,480 | 98,300 | 16 | 101% | 99% | 101% | ▲▲ | 100% | 103% | 111% | 92% | 108% |
| 20240813 | 1,471 | 1,475 | 1,451 | 1,472 | 77,900 | -8 | 99% | 100% | 79% | ▼ | 100% | 103% | 108% | 91% | 107% |
| 20240814 | 1,486 | 1,488 | 1,475 | 1,487 | 56,300 | 15 | 101% | 100% | 72% | ▲ | 100% | 103% | 108% | 92% | 108% |
| 20240815 | 1,487 | 1,497 | 1,482 | 1,486 | 50,400 | -1 | 100% | 100% | 90% | ▼ | 101% | 104% | 107% | 92% | 108% |
| 20240816 | 1,495 | 1,517 | 1,492 | 1,513 | 66,900 | 27 | 102% | 101% | 133% | ▲ | 100% | 103% | 106% | 94% | 110% |
| 20240819 | 1,513 | 1,513 | 1,499 | 1,509 | 51,000 | -4 | 100% | 100% | 76% | ▼ | 101% | 106% | 107% | 93% | 110% |
| 20240820 | 1,509 | 1,535 | 1,506 | 1,529 | 53,500 | 20 | 101% | 101% | 105% | ▲ | 101% | 106% | 107% | 95% | 111% |
| 20240821 | 1,528 | 1,542 | 1,526 | 1,536 | 34,200 | 7 | 100% | 101% | 64% | ▲▲ | 101% | 105% | 106% | 95% | 112% |
| 20240822 | 1,545 | 1,560 | 1,541 | 1,554 | 43,100 | 18 | 101% | 101% | 126% | ▲▲▲ | 100% | 103% | 105% | 96% | 113% |
| 20240823 | 1,559 | 1,571 | 1,553 | 1,559 | 45,900 | 5 | 100% | 100% | 106% | ▲▲▲▲ | 102% | 102% | 104% | 97% | 113% |
| 20240826 | 1,576 | 1,615 | 1,574 | 1,607 | 106,600 | 48 | 103% | 102% | 232% | ▲▲▲▲▲ | 101% | 99% | 102% | 100% | 117% |
| 20240827 | 1,607 | 1,630 | 1,607 | 1,627 | 52,800 | 20 | 101% | 101% | 50% | ▲▲▲▲▲▲ | 99% | 99% | 104% | 100% | 118% |
| 20240828 | 1,621 | 1,621 | 1,607 | 1,612 | 40,200 | -15 | 99% | 99% | 76% | ▼ | 100% | 100% | 107% | 99% | 117% |
| 20240829 | 1,605 | 1,615 | 1,592 | 1,606 | 43,800 | -6 | 100% | 100% | 109% | ▼▼ | 100% | 100% | 108% | 99% | 117% |
| 20240830 | 1,598 | 1,602 | 1,590 | 1,596 | 48,600 | -10 | 99% | 100% | 111% | ▼▼▼ | 100% | 101% | 108% | 98% | 116% |
| 20240902 | 1,590 | 1,594 | 1,578 | 1,588 | 53,000 | -8 | 99% | 100% | 109% | ▼▼▼▼ | 101% | 101% | 109% | 98% | 115% |
| 20240903 | 1,586 | 1,606 | 1,584 | 1,600 | 53,900 | 12 | 101% | 101% | 102% | ▲ | 100% | 101% | 109% | 98% | 110% |
| 20240904 | 1,588 | 1,611 | 1,588 | 1,594 | 69,600 | -6 | 100% | 100% | 129% | ▼ | 100% | 101% | 109% | 98% | 109% |
| 20240905 | 1,594 | 1,616 | 1,588 | 1,599 | 59,900 | 5 | 100% | 100% | 86% | ▲ | 100% | 100% | 110% | 98% | 109% |
| 20240906 | 1,600 | 1,609 | 1,591 | 1,592 | 57,000 | -7 | 100% | 100% | 95% | ▼ | 101% | 102% | 112% | 98% | 108% |
| 20240909 | 1,580 | 1,601 | 1,577 | 1,599 | 57,100 | 7 | 100% | 101% | 100% | ▲ | 100% | 101% | 110% | 98% | 109% |
| 20240910 | 1,600 | 1,616 | 1,600 | 1,607 | 34,600 | 8 | 101% | 100% | 61% | ▲▲ | 98% | 101% | 110% | 99% | 108% |
| 20240911 | 1,609 | 1,609 | 1,574 | 1,581 | 49,300 | -26 | 98% | 98% | 142% | ▼ | 100% | 102% | 110% | 97% | 106% |
| 20240912 | 1,605 | 1,616 | 1,592 | 1,605 | 60,800 | 24 | 102% | 100% | 123% | ▲ | 101% | 102% | 110% | 99% | 106% |
| 20240913 | 1,599 | 1,612 | 1,599 | 1,609 | 61,400 | 4 | 100% | 101% | 101% | ▲▲ | 100% | 101% | 109% | 99% | 107% |
| 20240917 | 1,618 | 1,626 | 1,602 | 1,615 | 61,900 | 6 | 100% | 100% | 101% | ▲▲▲ | 101% | 102% | 109% | 99% | 106% |
| 20240918 | 1,617 | 1,633 | 1,617 | 1,631 | 70,600 | 16 | 101% | 101% | 114% | ▲▲▲▲ | 100% | 103% | 108% | 100% | 106% |
| 20240919 | 1,632 | 1,640 | 1,630 | 1,635 | 52,700 | 4 | 100% | 100% | 75% | ▲▲▲▲▲ | 99% | 105% | 108% | 100% | 105% |
| 20240920 | 1,640 | 1,644 | 1,585 | 1,629 | 108,300 | -6 | 100% | 99% | 206% | ▼ | 99% | 106% | 108% | 100% | 104% |
| 20240924 | 1,629 | 1,629 | 1,608 | 1,618 | 92,500 | -11 | 99% | 99% | 85% | ▼▼ | 101% | 106% | 109% | 99% | 102% |
| 20240925 | 1,627 | 1,648 | 1,619 | 1,643 | 113,300 | 25 | 102% | 101% | 122% | ▲ | 102% | 104% | 107% | 100% | 104% |
| 20240926 | 1,647 | 1,679 | 1,638 | 1,678 | 237,200 | 35 | 102% | 102% | 209% | ▲▲ | 105% | 106% | 108% | 100% | 106% |
| 20240927 | 1,643 | 1,727 | 1,640 | 1,725 | 419,600 | 47 | 103% | 105% | 177% | ▲▲▲ | 102% | 103% | 104% | 100% | 109% |
| 20240930 | 1,692 | 1,737 | 1,685 | 1,721 | 203,400 | -4 | 100% | 102% | 48% | ▼ | 99% | 103% | 103% | 100% | 109% |
| 20241001 | 1,719 | 1,719 | 1,682 | 1,707 | 115,700 | -14 | 99% | 99% | 57% | ▼▼ | 100% | 103% | 103% | 99% | 108% |
| 20241002 | 1,708 | 1,715 | 1,686 | 1,709 | 89,100 | 2 | 100% | 100% | 77% | ▲ | 101% | 101% | 102% | 99% | 108% |
| 20241003 | 1,726 | 1,735 | 1,714 | 1,735 | 112,700 | 26 | 102% | 101% | 126% | ▲▲ | 100% | 101% | 102% | 100% | 110% |
| 20241004 | 1,734 | 1,749 | 1,725 | 1,739 | 74,300 | 4 | 100% | 100% | 66% | ▲▲▲ | 101% | 100% | 99% | 100% | 110% |
| 20241007 | 1,750 | 1,766 | 1,742 | 1,762 | 111,100 | 23 | 101% | 101% | 150% | ▲▲▲▲ | 99% | 101% | 0% | 100% | 111% |
| 20241008 | 1,738 | 1,749 | 1,717 | 1,726 | 72,800 | -36 | 98% | 99% | 66% | ▼ | 101% | 102% | 0% | 98% | 109% |
| 20241009 | 1,728 | 1,744 | 1,728 | 1,744 | 42,500 | 18 | 101% | 101% | 58% | ▲ | 99% | 101% | 0% | 99% | 110% |
| 20241010 | 1,747 | 1,747 | 1,726 | 1,733 | 47,100 | -11 | 99% | 99% | 111% | ▼ | 101% | 102% | 0% | 98% | 110% |
| 20241011 | 1,733 | 1,764 | 1,733 | 1,748 | 80,100 | 15 | 101% | 101% | 170% | ▲ | 100% | 100% | 0% | 99% | 109% |
| 20241015 | 1,761 | 1,761 | 1,741 | 1,758 | 50,200 | 10 | 101% | 100% | 63% | ▲▲ | 101% | 100% | 0% | 100% | 109% |
| 20241016 | 1,758 | 1,785 | 1,755 | 1,767 | 92,200 | 9 | 101% | 101% | 184% | ▲▲▲ | 99% | 97% | 0% | 100% | 109% |
| 20241017 | 1,776 | 1,776 | 1,755 | 1,760 | 42,800 | -7 | 100% | 99% | 46% | ▼ | 100% | 0% | 0% | 100% | 109% |
| 20241018 | 1,760 | 1,778 | 1,751 | 1,760 | 49,400 | 0 | 100% | 100% | 115% | -- | 100% | 0% | 0% | 100% | 109% |
| 20241021 | 1,761 | 1,769 | 1,756 | 1,761 | 42,500 | 1 | 100% | 100% | 86% | ▲ | 98% | 0% | 0% | 100% | 109% |
| 20241022 | 1,760 | 1,760 | 1,720 | 1,726 | 48,700 | -35 | 98% | 98% | 115% | ▼ | % | % | % | 98% | 107% |
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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-10-23 07:27:18 |
| 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 |