| 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 | 287 | 287 | 286 | 286 | 1,900 | -1 | 100% | 100% | 63% | ▼ | 100% | 102% | 105% | 95% | 100% |
| 20250311 | 285 | 287 | 285 | 285 | 4,400 | -1 | 100% | 100% | 232% | ▼▼ | 101% | 101% | 105% | 95% | 100% |
| 20250312 | 285 | 289 | 285 | 287 | 6,200 | 2 | 101% | 101% | 141% | ▲ | 100% | 100% | 103% | 95% | 101% |
| 20250313 | 289 | 289 | 287 | 289 | 4,700 | 2 | 101% | 100% | 76% | ▲▲ | 101% | 102% | 102% | 96% | 101% |
| 20250314 | 288 | 291 | 286 | 290 | 8,200 | 1 | 100% | 101% | 174% | ▲▲▲ | 99% | 102% | 102% | 96% | 102% |
| 20250317 | 291 | 293 | 289 | 289 | 5,000 | -1 | 100% | 99% | 61% | ▼ | 100% | 103% | 102% | 97% | 101% |
| 20250318 | 289 | 291 | 289 | 289 | 4,300 | 0 | 100% | 100% | 86% | -- | 100% | 103% | 102% | 98% | 101% |
| 20250319 | 289 | 290 | 288 | 288 | 10,200 | -1 | 100% | 100% | 237% | ▼ | 101% | 102% | 102% | 99% | 101% |
| 20250321 | 289 | 295 | 289 | 293 | 19,400 | 5 | 102% | 101% | 190% | ▲ | 101% | 102% | 101% | 100% | 103% |
| 20250324 | 293 | 297 | 293 | 296 | 8,800 | 3 | 101% | 101% | 45% | ▲▲ | 100% | 100% | 104% | 100% | 104% |
| 20250325 | 297 | 299 | 297 | 298 | 7,300 | 2 | 101% | 100% | 83% | ▲▲▲ | 99% | 99% | 109% | 100% | 105% |
| 20250326 | 298 | 298 | 294 | 296 | 8,100 | -2 | 99% | 99% | 111% | ▼ | 101% | 99% | 110% | 99% | 104% |
| 20250327 | 294 | 300 | 294 | 296 | 9,300 | 0 | 100% | 101% | 115% | -- | 100% | 98% | 108% | 99% | 104% |
| 20250328 | 299 | 299 | 295 | 298 | 4,100 | 2 | 101% | 100% | 44% | ▲ | 99% | 97% | 109% | 100% | 105% |
| 20250331 | 298 | 298 | 292 | 294 | 6,700 | -4 | 99% | 99% | 163% | ▼ | 99% | 94% | 110% | 99% | 103% |
| 20250401 | 295 | 297 | 292 | 292 | 3,700 | -2 | 99% | 99% | 55% | ▼▼ | 99% | 92% | 110% | 98% | 102% |
| 20250402 | 295 | 295 | 291 | 292 | 2,700 | 0 | 100% | 99% | 73% | -- | 100% | 96% | 112% | 98% | 102% |
| 20250403 | 290 | 293 | 285 | 290 | 14,100 | -2 | 99% | 100% | 522% | ▼ | 96% | 96% | 112% | 97% | 102% |
| 20250404 | 290 | 290 | 271 | 278 | 35,600 | -12 | 96% | 96% | 252% | ▼▼ | 100% | 102% | 121% | 93% | 100% |
| 20250408 | 268 | 268 | 260 | 267 | 9,700 | -11 | 96% | 100% | 27% | ▼▼▼ | 105% | 115% | 126% | 90% | 100% |
| 20250409 | 257 | 271 | 253 | 271 | 13,900 | 4 | 101% | 105% | 143% | ▲ | 98% | 104% | 112% | 91% | 101% |
| 20250410 | 284 | 286 | 274 | 279 | 11,300 | 8 | 103% | 98% | 81% | ▲▲ | 97% | 103% | 115% | 94% | 104% |
| 20250411 | 277 | 277 | 268 | 268 | 8,800 | -11 | 96% | 97% | 78% | ▼ | 101% | 109% | 118% | 90% | 100% |
| 20250414 | 270 | 333 | 260 | 273 | 985,600 | 5 | 102% | 101% | 11200% | ▲ | 105% | 104% | 115% | 92% | 102% |
| 20250415 | 283 | 301 | 281 | 296 | 63,200 | 23 | 108% | 105% | 6% | ▲▲ | 94% | 103% | 108% | 99% | 111% |
| 20250416 | 302 | 303 | 275 | 285 | 50,000 | -11 | 96% | 94% | 79% | ▼ | 99% | 113% | 113% | 96% | 107% |
| 20250417 | 287 | 299 | 281 | 283 | 34,900 | -2 | 99% | 99% | 70% | ▼▼ | 105% | 116% | 116% | 95% | 106% |
| 20250418 | 280 | 323 | 280 | 294 | 444,000 | 11 | 104% | 105% | 1272% | ▲ | 99% | 109% | 111% | 99% | 110% |
| 20250421 | 294 | 296 | 288 | 290 | 22,600 | -4 | 99% | 99% | 5% | ▼ | 108% | 110% | 113% | 97% | 109% |
| 20250422 | 287 | 355 | 287 | 310 | 1,579,600 | 20 | 107% | 108% | 6989% | ▲ | 102% | 100% | 102% | 100% | 116% |
| 20250423 | 318 | 356 | 310 | 324 | 351,800 | 14 | 105% | 102% | 22% | ▲▲ | 96% | 96% | 98% | 100% | 121% |
| 20250424 | 332 | 332 | 314 | 319 | 76,400 | -5 | 98% | 96% | 22% | ▼ | 100% | 99% | 102% | 98% | 119% |
| 20250425 | 318 | 318 | 312 | 317 | 12,900 | -2 | 99% | 100% | 17% | ▼▼ | 97% | 98% | 101% | 98% | 119% |
| 20250428 | 323 | 323 | 314 | 314 | 15,700 | -3 | 99% | 97% | 122% | ▼▼▼ | 100% | 96% | 96% | 97% | 118% |
| 20250430 | 320 | 321 | 311 | 319 | 26,200 | 5 | 102% | 100% | 167% | ▲ | 98% | 99% | 96% | 98% | 119% |
| 20250501 | 320 | 320 | 311 | 314 | 12,300 | -5 | 98% | 98% | 47% | ▼ | 100% | 100% | 97% | 97% | 118% |
| 20250502 | 316 | 316 | 314 | 316 | 2,500 | 2 | 101% | 100% | 20% | ▲ | 98% | 101% | 98% | 98% | 118% |
| 20250507 | 314 | 314 | 306 | 308 | 17,200 | -8 | 97% | 98% | 688% | ▼ | 100% | 104% | 100% | 95% | 115% |
| 20250508 | 308 | 309 | 306 | 308 | 4,900 | 0 | 100% | 100% | 28% | -- | 103% | 106% | 101% | 95% | 115% |
| 20250509 | 306 | 317 | 302 | 316 | 22,800 | 8 | 103% | 103% | 465% | ▲ | 100% | 104% | 98% | 98% | 118% |
| 20250512 | 314 | 315 | 312 | 313 | 5,100 | -3 | 99% | 100% | 22% | ▼ | 102% | 96% | 99% | 97% | 117% |
| 20250513 | 312 | 318 | 312 | 318 | 6,500 | 5 | 102% | 102% | 127% | ▲ | 102% | 96% | 98% | 98% | 119% |
| 20250514 | 314 | 324 | 314 | 321 | 20,700 | 3 | 101% | 102% | 318% | ▲▲ | 100% | 92% | 95% | 99% | 118% |
| 20250515 | 325 | 335 | 320 | 325 | 54,200 | 4 | 101% | 100% | 262% | ▲▲▲ | 97% | 98% | 102% | 100% | 115% |
| 20250516 | 303 | 304 | 287 | 295 | 110,500 | -30 | 91% | 97% | 204% | ▼ | 101% | 101% | 104% | 91% | 104% |
| 20250519 | 298 | 302 | 296 | 301 | 8,100 | 6 | 102% | 101% | 7% | ▲ | 99% | 102% | 103% | 93% | 106% |
| 20250520 | 301 | 303 | 298 | 299 | 7,000 | -2 | 99% | 99% | 86% | ▼ | 99% | 102% | 102% | 92% | 103% |
| 20250521 | 299 | 307 | 295 | 295 | 38,700 | -4 | 99% | 99% | 553% | ▼▼ | 101% | 103% | 103% | 91% | 102% |
| 20250522 | 295 | 299 | 295 | 298 | 3,000 | 3 | 101% | 101% | 8% | ▲ | 102% | 102% | 101% | 92% | 101% |
| 20250523 | 297 | 302 | 295 | 302 | 11,000 | 4 | 101% | 102% | 367% | ▲▲ | 101% | 100% | 0% | 93% | 102% |
| 20250526 | 303 | 306 | 302 | 306 | 5,500 | 4 | 101% | 101% | 50% | ▲▲▲ | 98% | 99% | 0% | 94% | 104% |
| 20250527 | 306 | 306 | 295 | 299 | 39,900 | -7 | 98% | 98% | 725% | ▼ | 101% | 103% | 0% | 92% | 101% |
| 20250528 | 301 | 304 | 299 | 304 | 2,800 | 5 | 102% | 101% | 7% | ▲ | 100% | 102% | 0% | 94% | 103% |
| 20250529 | 302 | 314 | 299 | 303 | 89,000 | -1 | 100% | 100% | 3179% | ▼ | 100% | 101% | 0% | 93% | 103% |
| 20250530 | 302 | 302 | 299 | 302 | 10,900 | -1 | 100% | 100% | 12% | ▼▼ | 99% | 102% | 0% | 93% | 102% |
| 20250602 | 300 | 301 | 296 | 297 | 11,400 | -5 | 98% | 99% | 105% | ▼▼▼ | 104% | 101% | 0% | 91% | 101% |
| 20250603 | 298 | 309 | 298 | 309 | 14,100 | 12 | 104% | 104% | 124% | ▲ | 98% | 0% | 0% | 95% | 105% |
| 20250604 | 309 | 309 | 298 | 302 | 22,800 | -7 | 98% | 98% | 162% | ▼ | 101% | 0% | 0% | 93% | 102% |
| 20250605 | 302 | 308 | 301 | 305 | 14,100 | 3 | 101% | 101% | 62% | ▲ | 98% | 0% | 0% | 94% | 103% |
| 20250606 | 307 | 308 | 301 | 301 | 4,300 | -4 | 99% | 98% | 30% | ▼ | % | % | % | 93% | 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 | 0 | 175,400 | 0 | 54,800 | 0 | 120,600 |
| 2025-05-23 | 0 | 167,400 | 0 | 54,800 | 0 | 112,600 |
| 2025-05-16 | 0 | 166,700 | 0 | 56,100 | 0 | 110,600 |
| 2025-05-09 | 0 | 149,700 | 0 | 48,500 | 0 | 101,200 |
| 2025-05-02 | 0 | 144,100 | 0 | 49,100 | 0 | 95,000 |
| 2025-04-25 | 0 | 127,300 | 0 | 52,200 | 0 | 75,100 |
| 2025-04-18 | 0 | 140,900 | 0 | 62,100 | 0 | 78,800 |
| 2025-04-11 | 0 | 132,700 | 0 | 50,400 | 0 | 82,300 |
| 2025-04-04 | 0 | 146,500 | 0 | 63,500 | 0 | 83,000 |
| 2025-03-28 | 0 | 146,000 | 0 | 61,300 | 0 | 84,700 |
| 2025-03-21 | 0 | 152,400 | 0 | 62,900 | 0 | 89,500 |
| 2025-03-14 | 0 | 148,400 | 0 | 61,700 | 0 | 86,700 |
| 2025-03-07 | 0 | 149,900 | 0 | 61,600 | 0 | 88,300 |
| 2025-02-28 | 0 | 153,500 | 0 | 65,200 | 0 | 88,300 |
| 2025-02-21 | 100 | 153,900 | 100 | 65,300 | 0 | 88,600 |
| 2025-02-14 | 0 | 156,300 | 0 | 79,800 | 0 | 76,500 |
| 2025-02-07 | 0 | 148,700 | 0 | 73,700 | 0 | 75,000 |
| 2025-01-31 | 0 | 149,100 | 0 | 66,100 | 0 | 83,000 |
| 2025-01-24 | 0 | 139,500 | 0 | 56,700 | 0 | 82,800 |
| 2025-01-17 | 0 | 140,300 | 0 | 56,800 | 0 | 83,500 |
| 2025-01-10 | 0 | 143,300 | 0 | 57,600 | 0 | 85,700 |
| 2024-12-27 | 0 | 150,800 | 0 | 65,200 | 0 | 85,600 |
| 2024-12-20 | 0 | 169,200 | 0 | 78,200 | 0 | 91,000 |
| 2024-12-13 | 0 | 128,100 | 0 | 58,200 | 0 | 69,900 |
| 2024-12-06 | 0 | 145,000 | 0 | 58,700 | 0 | 86,300 |
| 2024-11-29 | 0 | 146,500 | 0 | 57,800 | 0 | 88,700 |
| 2024-11-22 | 0 | 135,500 | 0 | 57,500 | 0 | 78,000 |
| 2024-11-15 | 0 | 156,800 | 0 | 73,700 | 0 | 83,100 |
| 2024-11-08 | 0 | 156,800 | 0 | 68,700 | 0 | 88,100 |
| 2024-11-01 | 0 | 156,700 | 0 | 67,500 | 0 | 89,200 |
| 2024-10-25 | 0 | 137,500 | 0 | 66,300 | 0 | 71,200 |
| 2024-10-18 | 0 | 137,200 | 0 | 65,700 | 0 | 71,500 |
| 2024-10-11 | 0 | 131,300 | 0 | 65,800 | 0 | 65,500 |
| 2024-10-04 | 0 | 141,900 | 0 | 67,600 | 0 | 74,300 |
| 2024-09-27 | 0 | 145,400 | 0 | 65,400 | 0 | 80,000 |
| 2024-09-20 | 0 | 138,500 | 0 | 66,300 | 0 | 72,200 |
| 2024-09-13 | 0 | 137,800 | 0 | 66,100 | 0 | 71,700 |
| 2024-09-06 | 0 | 164,700 | 0 | 65,800 | 0 | 98,900 |
| 2024-08-30 | 0 | 163,900 | 0 | 63,200 | 0 | 100,700 |
| 2024-08-23 | 0 | 172,600 | 0 | 64,000 | 0 | 108,600 |
| 2024-08-16 | 0 | 127,300 | 0 | 53,300 | 0 | 74,000 |
| 2024-08-09 | 0 | 114,900 | 0 | 57,500 | 0 | 57,400 |
| 2024-08-02 | 0 | 141,100 | 0 | 60,700 | 0 | 80,400 |
| 2024-07-26 | 0 | 68,400 | 0 | 31,200 | 0 | 37,200 |
| 2024-07-19 | 0 | 64,800 | 0 | 32,700 | 0 | 32,100 |
| 2024-07-12 | 0 | 64,100 | 0 | 30,900 | 0 | 33,200 |
| 2024-07-05 | 0 | 62,700 | 0 | 30,900 | 0 | 31,800 |
| 2024-06-28 | 0 | 57,500 | 0 | 28,600 | 0 | 28,900 |
| 2024-06-21 | 0 | 73,000 | 0 | 34,400 | 0 | 38,600 |
| 2024-06-14 | 0 | 65,600 | 0 | 34,500 | 0 | 31,100 |
| 2024-06-07 | 0 | 65,300 | 0 | 33,600 | 0 | 31,700 |
| 2024-05-31 | 0 | 60,000 | 0 | 34,700 | 0 | 25,300 |
| 2024-05-24 | 0 | 62,800 | 0 | 34,200 | 0 | 28,600 |
| 2024-05-17 | 0 | 60,800 | 0 | 34,700 | 0 | 26,100 |
| 2024-05-10 | 0 | 61,000 | 0 | 26,600 | 0 | 34,400 |
| 2024-05-02 | 0 | 63,000 | 0 | 23,000 | 0 | 40,000 |
| 2024-04-26 | 0 | 62,000 | 0 | 22,600 | 0 | 39,400 |
| 2024-04-19 | 0 | 59,000 | 0 | 19,300 | 0 | 39,700 |
| 2024-04-12 | 0 | 60,600 | 0 | 28,300 | 0 | 32,300 |
| 2024-04-05 | 0 | 62,000 | 0 | 28,300 | 0 | 33,700 |
| 2024-03-29 | 0 | 63,300 | 0 | 29,300 | 0 | 34,000 |
| 2024-03-22 | 0 | 64,300 | 0 | 29,400 | 0 | 34,900 |
| 2024-03-15 | 0 | 63,700 | 0 | 29,200 | 0 | 34,500 |
| 2024-03-08 | 0 | 60,100 | 0 | 29,700 | 0 | 30,400 |
| 2024-03-01 | 0 | 99,800 | 0 | 31,500 | 0 | 68,300 |
| 2024-02-22 | 0 | 99,800 | 0 | 30,500 | 0 | 69,300 |
| 2024-02-16 | 0 | 98,100 | 0 | 27,700 | 0 | 70,400 |
| 2024-02-09 | 0 | 95,900 | 0 | 25,000 | 0 | 70,900 |
| 2024-02-02 | 0 | 94,400 | 0 | 24,100 | 0 | 70,300 |
| 2024-01-26 | 0 | 94,500 | 0 | 23,500 | 0 | 71,000 |
| 2024-01-19 | 0 | 95,900 | 0 | 26,400 | 0 | 69,500 |
| 2024-01-12 | 0 | 94,900 | 0 | 25,700 | 0 | 69,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250520 | 15:30 | ハイパー | 非上場の親会社等の決算情報に関するお知らせ |
| 20250515 | 15:30 | ハイパー | 2025年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250328 | 15:30 | ハイパー | 支配株主等に関する事項について |
| 20250228 | 20:00 | ハイパー | 取締役候補者の選任に関するお知らせ |
| 20250214 | 15:30 | ハイパー | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250214 | 15:30 | ハイパー | 法人税等調整額（益）の計上に関するお知らせ |
| 20241114 | 15:30 | ハイパー | 2024年12月期第３四半期決算短信〔日本基準〕（連結) |
| 20240809 | 15:30 | ハイパー | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240730 | 15:30 | ハイパー | 第２四半期連結累計期間及び通期連結業績予想の修正に関するお知らせ |
| 20240528 | 15:00 | ハイパー | 非上場の親会社等の決算情報に関するお知らせ |
| 20240514 | 13:00 | ハイパー | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240329 | 10:00 | ハイパー | 支配株主等に関する事項について |
| 20240229 | 18:00 | ハイパー | 代表取締役の異動及び役員候補者の決定等に関するお知らせ |
| 20240214 | 17:00 | ハイパー | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 17:00 | ハイパー | 通期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3054 | 1 | 株式会社ハイパー | 2025-06-07 15:21:06 |
| 3054 | 2 | プレスリリース｜株式会社ハイパー | 2025-06-03 23:29:40 |
| 3054 | 2 | 個人投資家の皆様へ｜株式会社ハイパー | 2025-06-03 23:29:31 |
| 3054 | 2 | 株主・投資家の皆様へ｜株式会社ハイパー | 2025-06-03 23:29:28 |
| 3054 | 2 | プレスリリース｜株式会社ハイパー | 2024-12-26 05:30:02 |
| 3054 | 2 | 個人投資家の皆様へ｜株式会社ハイパー | 2024-12-26 05:29:56 |
| 3054 | 2 | 配当情報・株主優待情報｜株式会社ハイパー | 2024-12-26 05:29:53 |
| 3054 | 2 | 株主・投資家の皆様へ｜株式会社ハイパー | 2024-12-26 05:29:51 |
| 3054 | 2 | 免責事項 | IR情報 | 株式会社ハイパー | 2024-06-14 10:30:44 |
| 3054 | 2 | 株主総会 | IR情報 | 株式会社ハイパー | 2024-06-14 10:30:42 |