| 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 | 1,457 | 1,464 | 1,436 | 1,457 | 1,579,000 | -3 | 100% | 100% | 137% | ▼▼ | 99% | 100% | 99% | 96% | 103% |
| 20240726 | 1,465 | 1,488 | 1,440 | 1,450 | 2,283,600 | -7 | 100% | 99% | 145% | ▼▼▼ | 100% | 94% | 102% | 96% | 103% |
| 20240729 | 1,462 | 1,486 | 1,456 | 1,468 | 1,852,200 | 18 | 101% | 100% | 81% | ▲ | 101% | 94% | 104% | 97% | 104% |
| 20240730 | 1,462 | 1,485 | 1,461 | 1,476 | 1,543,600 | 8 | 101% | 101% | 83% | ▲▲ | 102% | 93% | 104% | 98% | 104% |
| 20240731 | 1,450 | 1,475 | 1,446 | 1,472 | 2,110,400 | -4 | 100% | 102% | 137% | ▼ | 96% | 98% | 106% | 97% | 104% |
| 20240801 | 1,435 | 1,441 | 1,360 | 1,375 | 4,416,400 | -97 | 93% | 96% | 209% | ▼▼ | 101% | 104% | 112% | 91% | 100% |
| 20240802 | 1,352 | 1,377 | 1,343 | 1,370 | 3,046,200 | -5 | 100% | 101% | 69% | ▼▼▼ | 97% | 107% | 116% | 91% | 100% |
| 20240805 | 1,310 | 1,352 | 1,261 | 1,268 | 4,588,100 | -102 | 93% | 97% | 151% | ▼▼▼▼ | 100% | 103% | 111% | 84% | 100% |
| 20240806 | 1,358 | 1,405 | 1,335 | 1,353 | 4,563,700 | 85 | 107% | 100% | 99% | ▲ | 104% | 105% | 113% | 90% | 107% |
| 20240807 | 1,342 | 1,426 | 1,334 | 1,400 | 2,301,200 | 47 | 103% | 104% | 50% | ▲▲ | 101% | 102% | 109% | 93% | 110% |
| 20240808 | 1,387 | 1,434 | 1,383 | 1,401 | 1,659,000 | 1 | 100% | 101% | 72% | ▲▲▲ | 98% | 102% | 107% | 93% | 110% |
| 20240809 | 1,413 | 1,420 | 1,377 | 1,388 | 2,374,200 | -13 | 99% | 98% | 143% | ▼ | 100% | 102% | 108% | 92% | 109% |
| 20240813 | 1,402 | 1,404 | 1,376 | 1,399 | 2,172,500 | 11 | 101% | 100% | 92% | ▲ | 100% | 103% | 108% | 93% | 110% |
| 20240814 | 1,402 | 1,413 | 1,389 | 1,408 | 1,590,700 | 9 | 101% | 100% | 73% | ▲▲ | 100% | 102% | 107% | 93% | 111% |
| 20240815 | 1,415 | 1,419 | 1,405 | 1,414 | 1,412,500 | 6 | 100% | 100% | 89% | ▲▲▲ | 100% | 100% | 105% | 94% | 111% |
| 20240816 | 1,432 | 1,440 | 1,424 | 1,437 | 1,212,200 | 24 | 102% | 100% | 86% | ▲▲▲▲ | 99% | 100% | 103% | 97% | 113% |
| 20240819 | 1,442 | 1,450 | 1,427 | 1,431 | 1,004,900 | -6 | 100% | 99% | 83% | ▼ | 100% | 103% | 103% | 96% | 113% |
| 20240820 | 1,442 | 1,450 | 1,433 | 1,440 | 942,300 | 9 | 101% | 100% | 94% | ▲ | 100% | 106% | 103% | 97% | 114% |
| 20240821 | 1,425 | 1,439 | 1,417 | 1,425 | 1,672,700 | -16 | 99% | 100% | 178% | ▼ | 101% | 106% | 103% | 97% | 112% |
| 20240822 | 1,427 | 1,438 | 1,417 | 1,436 | 1,041,900 | 12 | 101% | 101% | 62% | ▲ | 100% | 105% | 102% | 97% | 113% |
| 20240823 | 1,448 | 1,462 | 1,445 | 1,449 | 962,900 | 13 | 101% | 100% | 92% | ▲▲ | 102% | 103% | 101% | 98% | 114% |
| 20240826 | 1,459 | 1,490 | 1,456 | 1,490 | 1,518,600 | 41 | 103% | 102% | 158% | ▲▲▲ | 102% | 101% | 99% | 100% | 117% |
| 20240827 | 1,490 | 1,518 | 1,490 | 1,514 | 1,689,000 | 24 | 102% | 102% | 111% | ▲▲▲▲ | 99% | 98% | 98% | 100% | 119% |
| 20240828 | 1,525 | 1,530 | 1,483 | 1,514 | 1,428,000 | 1 | 100% | 99% | 85% | ▲▲▲▲▲ | 100% | 99% | 101% | 100% | 119% |
| 20240829 | 1,503 | 1,512 | 1,500 | 1,509 | 1,074,100 | -5 | 100% | 100% | 75% | ▼ | 101% | 98% | 101% | 100% | 119% |
| 20240830 | 1,499 | 1,510 | 1,489 | 1,507 | 1,712,200 | -3 | 100% | 101% | 159% | ▼▼ | 99% | 98% | 101% | 100% | 119% |
| 20240902 | 1,503 | 1,508 | 1,481 | 1,486 | 1,528,900 | -21 | 99% | 99% | 89% | ▼▼▼ | 100% | 99% | 102% | 98% | 117% |
| 20240903 | 1,485 | 1,493 | 1,481 | 1,490 | 1,637,500 | 4 | 100% | 100% | 107% | ▲ | 99% | 101% | 104% | 98% | 110% |
| 20240904 | 1,460 | 1,463 | 1,434 | 1,452 | 2,217,100 | -38 | 97% | 99% | 135% | ▼ | 101% | 101% | 104% | 96% | 105% |
| 20240905 | 1,450 | 1,473 | 1,439 | 1,463 | 1,160,200 | 11 | 101% | 101% | 52% | ▲ | 101% | 100% | 104% | 97% | 105% |
| 20240906 | 1,460 | 1,479 | 1,460 | 1,471 | 997,000 | 9 | 101% | 101% | 86% | ▲▲ | 101% | 100% | 104% | 97% | 106% |
| 20240909 | 1,450 | 1,477 | 1,446 | 1,468 | 1,143,600 | -3 | 100% | 101% | 115% | ▼ | 100% | 99% | 103% | 97% | 105% |
| 20240910 | 1,468 | 1,483 | 1,464 | 1,470 | 1,375,900 | 2 | 100% | 100% | 120% | ▲ | 99% | 99% | 104% | 97% | 104% |
| 20240911 | 1,460 | 1,461 | 1,431 | 1,447 | 1,482,300 | -23 | 98% | 99% | 108% | ▼ | 100% | 100% | 103% | 96% | 102% |
| 20240912 | 1,448 | 1,469 | 1,443 | 1,454 | 1,414,800 | 8 | 101% | 100% | 95% | ▲ | 99% | 100% | 103% | 96% | 102% |
| 20240913 | 1,447 | 1,458 | 1,431 | 1,436 | 1,652,300 | -19 | 99% | 99% | 117% | ▼ | 101% | 101% | 104% | 95% | 101% |
| 20240917 | 1,438 | 1,448 | 1,416 | 1,447 | 1,939,500 | 12 | 101% | 101% | 117% | ▲ | 99% | 102% | 103% | 96% | 102% |
| 20240918 | 1,443 | 1,449 | 1,417 | 1,428 | 1,223,400 | -19 | 99% | 99% | 63% | ▼ | 100% | 103% | 103% | 94% | 100% |
| 20240919 | 1,444 | 1,452 | 1,439 | 1,444 | 1,065,500 | 16 | 101% | 100% | 87% | ▲ | 100% | 104% | 102% | 95% | 101% |
| 20240920 | 1,451 | 1,462 | 1,439 | 1,448 | 2,859,600 | 4 | 100% | 100% | 268% | ▲▲ | 100% | 104% | 100% | 96% | 101% |
| 20240924 | 1,458 | 1,470 | 1,452 | 1,455 | 1,844,200 | 7 | 100% | 100% | 64% | ▲▲▲ | 100% | 99% | 99% | 96% | 102% |
| 20240925 | 1,466 | 1,474 | 1,456 | 1,467 | 1,124,300 | 12 | 101% | 100% | 61% | ▲▲▲▲ | 101% | 99% | 98% | 97% | 103% |
| 20240926 | 1,475 | 1,495 | 1,470 | 1,495 | 1,523,200 | 28 | 102% | 101% | 135% | ▲▲▲▲▲ | 101% | 100% | 96% | 99% | 105% |
| 20240927 | 1,494 | 1,519 | 1,485 | 1,514 | 2,322,800 | 19 | 101% | 101% | 152% | ▲▲▲▲▲▲ | 99% | 101% | 98% | 100% | 106% |
| 20240930 | 1,468 | 1,477 | 1,447 | 1,455 | 2,784,400 | -59 | 96% | 99% | 120% | ▼ | 100% | 102% | 99% | 96% | 102% |
| 20241001 | 1,457 | 1,462 | 1,448 | 1,450 | 1,688,500 | -5 | 100% | 100% | 61% | ▼▼ | 100% | 102% | 99% | 96% | 102% |
| 20241002 | 1,459 | 1,469 | 1,448 | 1,462 | 1,576,900 | 13 | 101% | 100% | 93% | ▲ | 100% | 98% | 96% | 97% | 102% |
| 20241003 | 1,491 | 1,495 | 1,472 | 1,489 | 1,723,100 | 27 | 102% | 100% | 109% | ▲▲ | 99% | 97% | 95% | 98% | 104% |
| 20241004 | 1,500 | 1,510 | 1,487 | 1,488 | 1,551,100 | -2 | 100% | 99% | 90% | ▼ | 99% | 96% | 94% | 98% | 104% |
| 20241007 | 1,500 | 1,501 | 1,481 | 1,483 | 1,398,000 | -5 | 100% | 99% | 90% | ▼▼ | 99% | 97% | 0% | 98% | 104% |
| 20241008 | 1,474 | 1,482 | 1,457 | 1,459 | 1,383,300 | -24 | 98% | 99% | 99% | ▼▼▼ | 100% | 98% | 0% | 96% | 102% |
| 20241009 | 1,460 | 1,464 | 1,449 | 1,457 | 1,546,200 | -2 | 100% | 100% | 112% | ▼▼▼▼ | 99% | 99% | 0% | 96% | 102% |
| 20241010 | 1,458 | 1,463 | 1,444 | 1,444 | 1,438,200 | -13 | 99% | 99% | 93% | ▼▼▼▼▼ | 100% | 100% | 0% | 95% | 101% |
| 20241011 | 1,440 | 1,449 | 1,433 | 1,435 | 1,404,600 | -10 | 99% | 100% | 98% | ▼▼▼▼▼▼ | 99% | 99% | 0% | 95% | 100% |
| 20241015 | 1,444 | 1,445 | 1,430 | 1,436 | 1,529,600 | 2 | 100% | 99% | 109% | ▲ | 100% | 99% | 0% | 95% | 101% |
| 20241016 | 1,431 | 1,450 | 1,424 | 1,430 | 1,171,900 | -7 | 100% | 100% | 77% | ▼ | 100% | 98% | 0% | 94% | 100% |
| 20241017 | 1,441 | 1,453 | 1,436 | 1,440 | 1,182,600 | 10 | 101% | 100% | 101% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241018 | 1,433 | 1,440 | 1,429 | 1,433 | 1,017,900 | -7 | 100% | 100% | 86% | ▼ | 99% | 0% | 0% | 95% | 100% |
| 20241021 | 1,433 | 1,436 | 1,418 | 1,422 | 1,380,800 | -11 | 99% | 99% | 136% | ▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 1,412 | 1,416 | 1,392 | 1,405 | 2,248,500 | -17 | 99% | 99% | 163% | ▼▼▼ | % | % | % | 93% | 100% |
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 | 506,000 | 876,900 | 453,900 | 452,000 | 52,100 | 424,900 |
| 2024-10-11 | 502,100 | 821,300 | 453,200 | 414,200 | 48,900 | 407,100 |
| 2024-10-04 | 511,800 | 656,300 | 452,700 | 363,000 | 59,100 | 293,300 |
| 2024-09-27 | 545,600 | 572,400 | 450,000 | 348,700 | 95,600 | 223,700 |
| 2024-09-20 | 618,700 | 783,600 | 451,400 | 369,400 | 167,300 | 414,200 |
| 2024-09-13 | 491,900 | 765,300 | 449,800 | 356,800 | 42,100 | 408,500 |
| 2024-09-06 | 484,000 | 717,500 | 437,800 | 352,700 | 46,200 | 364,800 |
| 2024-08-30 | 499,400 | 663,400 | 437,000 | 355,800 | 62,400 | 307,600 |
| 2024-08-23 | 451,100 | 786,200 | 396,800 | 368,300 | 54,300 | 417,900 |
| 2024-08-16 | 442,700 | 811,300 | 390,800 | 371,700 | 51,900 | 439,600 |
| 2024-08-09 | 429,000 | 854,100 | 384,500 | 384,900 | 44,500 | 469,200 |
| 2024-08-02 | 445,000 | 1,228,300 | 401,600 | 561,100 | 43,400 | 667,200 |
| 2024-07-26 | 430,600 | 1,210,100 | 375,300 | 603,900 | 55,300 | 606,200 |
| 2024-07-19 | 442,000 | 1,185,900 | 376,000 | 611,000 | 66,000 | 574,900 |
| 2024-07-12 | 430,800 | 1,241,600 | 375,600 | 726,600 | 55,200 | 515,000 |
| 2024-07-05 | 442,400 | 1,886,300 | 397,700 | 1,013,000 | 44,700 | 873,300 |
| 2024-06-28 | 451,400 | 1,737,500 | 399,200 | 933,800 | 52,200 | 803,700 |
| 2024-06-21 | 493,500 | 1,781,200 | 443,200 | 900,300 | 50,300 | 880,900 |
| 2024-06-14 | 449,000 | 1,667,400 | 405,000 | 869,800 | 44,000 | 797,600 |
| 2024-06-07 | 457,200 | 1,574,900 | 399,700 | 829,000 | 57,500 | 745,900 |
| 2024-05-31 | 547,500 | 1,700,500 | 436,200 | 865,100 | 111,300 | 835,400 |
| 2024-05-24 | 810,400 | 1,636,300 | 734,000 | 831,400 | 76,400 | 804,900 |
| 2024-05-17 | 899,100 | 1,420,500 | 740,900 | 766,000 | 158,200 | 654,500 |
| 2024-05-10 | 883,000 | 1,487,500 | 739,300 | 764,000 | 143,700 | 723,500 |
| 2024-05-02 | 856,800 | 1,480,700 | 739,900 | 754,500 | 116,900 | 726,200 |
| 2024-04-26 | 813,900 | 1,728,800 | 739,900 | 764,300 | 74,000 | 964,500 |
| 2024-04-19 | 808,100 | 1,825,200 | 751,900 | 779,900 | 56,200 | 1,045,300 |
| 2024-04-12 | 810,200 | 1,599,100 | 752,900 | 697,500 | 57,300 | 901,600 |
| 2024-04-05 | 808,600 | 1,648,100 | 753,100 | 688,400 | 55,500 | 959,700 |
| 2024-03-29 | 878,100 | 1,261,300 | 761,300 | 530,600 | 116,800 | 730,700 |
| 2024-03-22 | 815,700 | 1,154,500 | 751,700 | 498,900 | 64,000 | 655,600 |
| 2024-03-15 | 845,800 | 890,500 | 749,500 | 453,800 | 96,300 | 436,700 |
| 2024-03-08 | 808,900 | 872,000 | 681,900 | 448,100 | 127,000 | 423,900 |
| 2024-03-01 | 805,100 | 900,600 | 681,700 | 442,700 | 123,400 | 457,900 |
| 2024-02-22 | 1,005,100 | 829,500 | 880,800 | 423,000 | 124,300 | 406,500 |
| 2024-02-16 | 1,006,700 | 799,800 | 852,900 | 425,600 | 153,800 | 374,200 |
| 2024-02-09 | 1,049,900 | 746,100 | 855,300 | 393,500 | 194,600 | 352,600 |
| 2024-02-02 | 1,040,100 | 477,600 | 855,700 | 205,700 | 184,400 | 271,900 |
| 2024-01-26 | 1,039,300 | 497,900 | 857,300 | 211,200 | 182,000 | 286,700 |
| 2024-01-19 | 1,048,100 | 402,100 | 859,300 | 190,200 | 188,800 | 211,900 |
| 2024-01-12 | 1,056,000 | 405,500 | 860,400 | 173,900 | 195,600 | 231,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,921,109 | 0.51% | ▲ | 1,447 | 1,458 | 1,431 | 1,436 | 1,652,300 | |
| 2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,663,987 | 0.47% | ▼ | -198,504 | 1,420 | 1,447 | 1,417 | 1,447 | 2,951,500 |
| 2024-06-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,862,491 | 0.50% | ▲ | 336,983 | 1,402 | 1,415 | 1,397 | 1,414 | 1,397,800 |
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,525,508 | 0.45% | ▼ | -1,049,783 | 1,444 | 1,470 | 1,442 | 1,452 | 4,339,600 |
| 2024-05-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,575,291 | 0.59% | ▼ | -293,900 | 1,504 | 1,537 | 1,502 | 1,536 | 2,504,300 |
| 2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,869,191 | 0.63% | ▲ | 264,052 | 1,490 | 1,509 | 1,411 | 1,425 | 5,606,500 |
| 2024-04-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,605,139 | 0.59% | ▼ | -76,400 | 1,531 | 1,533 | 1,516 | 1,523 | 1,863,000 |
| 2024-04-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,681,539 | 0.60% | ▲ | 792,849 | 1,491 | 1,503 | 1,482 | 1,495 | 1,870,600 |
| 2024-03-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,888,690 | 0.50% | ▲ | 1,562 | 1,562 | 1,525 | 1,532 | 2,851,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241003 | 15:30 | ヒューリック | （訂正）「レーサム株式に対する公開買付けの開始に関するお知らせ」及び公開買付開始公告の訂正に関するお知らせ |
| 20240913 | 16:15 | ヒューリック | 株式会社レーサム株式（証券コード：8890）に対する公開買付けの開始に関するお知らせ |
| 20240913 | 16:15 | ヒューリック | 株式会社レーサム株式に対する公開買付けの開始に関する補足資料 |
| 20240726 | 11:30 | ヒューリック | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240625 | 15:30 | ヒューリック | 組織変更および人事異動に関するお知らせ |
| 20240528 | 15:00 | ヒューリック | 株式会社リソー教育株式（証券コード：4714）に対する公開買付けの結果及び子会社の異動に関するお知らせ |
| 20240513 | 18:00 | ヒューリック | (変更)「 リソー教育株式に対する公開買付けの開始、資本業務提携契約の変更契約書の締結及び第三者割当増資の引受けに関するお知らせ 」及び買付条件等の変更 |
| 20240425 | 11:30 | ヒューリック | 2024年12月期第１四半期決算短信〔日本基準〕(連結) |
| 20240419 | 15:00 | ヒューリック | (訂正)「 株式会社リソー教育株式に対する公開買付けの開始、同社との資本業務提携契約の変更契約書の締結及び第三者割当増資の引受けに関するお知らせ 」の訂正 |
| 20240408 | 17:30 | ヒューリック | 株式会社リソー教育株式に対する公開買付けの開始、同社との資本業務提携契約の変更契約書の締結及び第三者割当増資の引受けに関するお知らせ |
| 20240220 | 15:30 | ヒューリック | 子会社の異動に関するお知らせ |
| 20240220 | 15:30 | ヒューリック | 株式給付信託（BBT）の一部改定に関するお知らせ |
| 20240130 | 11:30 | ヒューリック | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240130 | 11:30 | ヒューリック | 剰余金の期末配当に関するお知らせ |
| 20240130 | 11:30 | ヒューリック | 代表取締役の異動ならびに人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3003 | 1 | ヒューリック株式会社 | 2024-10-23 08:20:19 |
| 3003 | 2 | 株主・投資家への取り組み｜コーポレート・ガバナンスへの取り組み｜サステナビリティ｜ヒューリック株式会社 | 2024-09-30 19:30:12 |
| 3003 | 2 | IR情報サイトマップ｜株主・投資家情報｜ヒューリック株式会社 | 2024-06-19 02:22:44 |
| 3003 | 2 | 免責事項｜株主・投資家情報｜ヒューリック株式会社 | 2024-06-19 02:22:42 |
| 3003 | 2 | IRメール配信登録｜株主・投資家情報｜ヒューリック株式会社 | 2024-06-19 02:22:41 |
| 3003 | 2 | IRアンケート｜株主・投資家情報｜ヒューリック株式会社 | 2024-06-19 02:22:40 |
| 3003 | 2 | 資料請求｜株主・投資家情報｜ヒューリック株式会社 | 2024-06-19 02:22:39 |
| 3003 | 2 | IRお問い合わせ｜株主・投資家情報｜ヒューリック株式会社 | 2024-06-19 02:22:38 |
| 3003 | 2 | IRサイトの使い方｜株主・投資家情報｜ヒューリック株式会社 | 2024-06-19 02:22:37 |
| 3003 | 2 | よくある質問｜株主・投資家情報｜ヒューリック株式会社 | 2024-06-19 02:22:36 |