| 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 | 931 | 933 | 930 | 932 | 2,100 | -1 | 100% | 100% | 124% | ▼ | 100% | 102% | 98% | 98% | 101% |
| 20240726 | 933 | 940 | 933 | 937 | 1,800 | 5 | 101% | 100% | 86% | ▲ | 100% | 100% | 98% | 99% | 102% |
| 20240729 | 938 | 940 | 938 | 940 | 3,700 | 3 | 100% | 100% | 206% | ▲▲ | 100% | 99% | 98% | 99% | 102% |
| 20240730 | 942 | 945 | 942 | 944 | 1,900 | 4 | 100% | 100% | 51% | ▲▲▲ | 101% | 96% | 97% | 100% | 103% |
| 20240731 | 943 | 950 | 943 | 948 | 2,600 | 4 | 100% | 101% | 137% | ▲▲▲▲ | 99% | 96% | 97% | 100% | 103% |
| 20240801 | 950 | 950 | 936 | 941 | 1,900 | -7 | 99% | 99% | 73% | ▼ | 100% | 99% | 98% | 99% | 102% |
| 20240802 | 935 | 942 | 926 | 931 | 4,700 | -10 | 99% | 100% | 247% | ▼▼ | 98% | 100% | 99% | 98% | 101% |
| 20240805 | 926 | 926 | 901 | 903 | 8,500 | -28 | 97% | 98% | 181% | ▼▼▼ | 100% | 102% | 102% | 95% | 100% |
| 20240806 | 903 | 922 | 901 | 907 | 3,900 | 4 | 100% | 100% | 46% | ▲ | 101% | 101% | 102% | 96% | 100% |
| 20240807 | 905 | 930 | 905 | 911 | 3,700 | 4 | 100% | 101% | 95% | ▲▲ | 101% | 100% | 101% | 96% | 101% |
| 20240808 | 911 | 922 | 911 | 922 | 1,200 | 11 | 101% | 101% | 32% | ▲▲▲ | 99% | 98% | 100% | 97% | 102% |
| 20240809 | 925 | 925 | 915 | 919 | 1,400 | -3 | 100% | 99% | 117% | ▼ | 99% | 98% | 100% | 97% | 102% |
| 20240813 | 925 | 925 | 913 | 913 | 2,700 | -6 | 99% | 99% | 193% | ▼▼ | 99% | 100% | 101% | 96% | 101% |
| 20240814 | 913 | 918 | 907 | 907 | 4,500 | -6 | 99% | 99% | 167% | ▼▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20240815 | 909 | 910 | 907 | 909 | 2,000 | 2 | 100% | 100% | 44% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20240816 | 908 | 914 | 908 | 908 | 1,900 | -1 | 100% | 100% | 95% | ▼ | 100% | 101% | 101% | 96% | 101% |
| 20240819 | 910 | 913 | 910 | 910 | 1,800 | 2 | 100% | 100% | 95% | ▲ | 100% | 101% | 101% | 96% | 101% |
| 20240820 | 910 | 915 | 909 | 909 | 1,600 | -1 | 100% | 100% | 89% | ▼ | 100% | 101% | 101% | 96% | 101% |
| 20240821 | 912 | 912 | 908 | 912 | 7,000 | 3 | 100% | 100% | 438% | ▲ | 100% | 101% | 100% | 96% | 101% |
| 20240822 | 912 | 916 | 912 | 912 | 2,000 | 0 | 100% | 100% | 29% | -- | 101% | 101% | 100% | 96% | 101% |
| 20240823 | 914 | 919 | 914 | 919 | 1,400 | 7 | 101% | 101% | 70% | ▲ | 99% | 99% | 99% | 97% | 102% |
| 20240826 | 924 | 924 | 917 | 918 | 1,500 | -1 | 100% | 99% | 107% | ▼ | 100% | 100% | 100% | 97% | 102% |
| 20240827 | 918 | 918 | 912 | 917 | 2,800 | -1 | 100% | 100% | 187% | ▼▼ | 100% | 100% | 100% | 97% | 102% |
| 20240828 | 917 | 919 | 915 | 919 | 2,500 | 2 | 100% | 100% | 89% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20240829 | 916 | 916 | 914 | 916 | 1,100 | -3 | 100% | 100% | 44% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20240830 | 916 | 919 | 915 | 916 | 1,000 | 0 | 100% | 100% | 91% | -- | 101% | 100% | 100% | 98% | 101% |
| 20240902 | 915 | 921 | 915 | 921 | 1,800 | 5 | 101% | 101% | 180% | ▲ | 100% | 99% | 99% | 100% | 102% |
| 20240903 | 921 | 921 | 916 | 918 | 1,500 | -3 | 100% | 100% | 83% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20240904 | 916 | 918 | 914 | 918 | 1,100 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 100% | 100% | 101% |
| 20240905 | 913 | 915 | 912 | 913 | 1,800 | -5 | 99% | 100% | 164% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20240906 | 913 | 915 | 912 | 915 | 1,300 | 2 | 100% | 100% | 72% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20240909 | 912 | 913 | 911 | 913 | 1,400 | -2 | 100% | 100% | 108% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20240910 | 913 | 913 | 911 | 912 | 800 | -1 | 100% | 100% | 57% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20240911 | 912 | 912 | 911 | 912 | 900 | 0 | 100% | 100% | 113% | -- | 100% | 100% | 100% | 99% | 100% |
| 20240912 | 912 | 913 | 911 | 913 | 1,600 | 1 | 100% | 100% | 178% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20240913 | 913 | 913 | 910 | 913 | 1,800 | 0 | 100% | 100% | 113% | -- | 100% | 100% | 100% | 99% | 100% |
| 20240917 | 913 | 913 | 910 | 913 | 2,200 | 0 | 100% | 100% | 122% | -- | 100% | 100% | 100% | 99% | 100% |
| 20240918 | 913 | 913 | 910 | 910 | 600 | -3 | 100% | 100% | 27% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20240919 | 910 | 914 | 910 | 911 | 2,300 | 1 | 100% | 100% | 383% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20240920 | 911 | 912 | 911 | 911 | 900 | 0 | 100% | 100% | 39% | -- | 100% | 100% | 100% | 99% | 100% |
| 20240924 | 911 | 914 | 911 | 912 | 1,900 | 1 | 100% | 100% | 211% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20240925 | 912 | 914 | 911 | 914 | 900 | 2 | 100% | 100% | 47% | ▲▲ | 100% | 100% | 100% | 99% | 100% |
| 20240926 | 914 | 914 | 912 | 913 | 2,500 | -1 | 100% | 100% | 278% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20240927 | 912 | 913 | 902 | 913 | 2,400 | 0 | 100% | 100% | 96% | -- | 99% | 100% | 100% | 99% | 100% |
| 20240930 | 914 | 914 | 908 | 908 | 2,800 | -5 | 99% | 99% | 117% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241001 | 908 | 910 | 907 | 909 | 2,900 | 1 | 100% | 100% | 104% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241002 | 909 | 913 | 909 | 911 | 1,600 | 2 | 100% | 100% | 55% | ▲▲ | 100% | 100% | 100% | 99% | 100% |
| 20241003 | 911 | 911 | 910 | 911 | 800 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241004 | 911 | 912 | 911 | 912 | 1,100 | 1 | 100% | 100% | 138% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241007 | 912 | 912 | 911 | 912 | 1,300 | 0 | 100% | 100% | 118% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241008 | 912 | 913 | 910 | 913 | 1,200 | 1 | 100% | 100% | 92% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241009 | 913 | 913 | 911 | 911 | 1,700 | -2 | 100% | 100% | 142% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241010 | 910 | 911 | 910 | 910 | 1,500 | -1 | 100% | 100% | 88% | ▼▼ | 100% | 100% | 0% | 100% | 100% |
| 20241011 | 911 | 914 | 911 | 912 | 1,600 | 2 | 100% | 100% | 107% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241015 | 912 | 912 | 910 | 910 | 2,900 | -2 | 100% | 100% | 181% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241016 | 910 | 911 | 910 | 911 | 3,200 | 1 | 100% | 100% | 110% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241017 | 911 | 912 | 909 | 912 | 3,000 | 1 | 100% | 100% | 94% | ▲▲ | 100% | 0% | 0% | 100% | 100% |
| 20241018 | 910 | 911 | 909 | 911 | 900 | -1 | 100% | 100% | 30% | ▼ | 100% | 0% | 0% | 100% | 100% |
| 20241021 | 911 | 911 | 909 | 910 | 800 | -1 | 100% | 100% | 89% | ▼▼ | 100% | 0% | 0% | 100% | 100% |
| 20241022 | 910 | 910 | 909 | 909 | 1,000 | -1 | 100% | 100% | 125% | ▼▼▼ | % | % | % | 99% | 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 | 0 | 5,700 | 0 | 4,000 | 0 | 1,700 |
| 2024-10-11 | 0 | 5,500 | 0 | 4,000 | 0 | 1,500 |
| 2024-10-04 | 0 | 5,900 | 0 | 4,300 | 0 | 1,600 |
| 2024-09-27 | 100 | 5,800 | 0 | 3,800 | 100 | 2,000 |
| 2024-09-20 | 0 | 5,200 | 0 | 3,600 | 0 | 1,600 |
| 2024-09-13 | 100 | 5,200 | 0 | 3,700 | 100 | 1,500 |
| 2024-09-06 | 300 | 5,200 | 0 | 3,700 | 300 | 1,500 |
| 2024-08-30 | 300 | 5,100 | 0 | 3,800 | 300 | 1,300 |
| 2024-08-23 | 400 | 8,500 | 0 | 3,600 | 400 | 4,900 |
| 2024-08-16 | 500 | 4,600 | 0 | 3,300 | 500 | 1,300 |
| 2024-08-09 | 500 | 5,800 | 0 | 4,600 | 500 | 1,200 |
| 2024-08-02 | 700 | 5,500 | 0 | 3,900 | 700 | 1,600 |
| 2024-07-26 | 900 | 5,900 | 0 | 4,100 | 900 | 1,800 |
| 2024-07-19 | 1,200 | 5,900 | 0 | 3,900 | 1,200 | 2,000 |
| 2024-07-12 | 1,600 | 6,500 | 0 | 3,900 | 1,600 | 2,600 |
| 2024-07-05 | 2,900 | 10,100 | 0 | 4,100 | 2,900 | 6,000 |
| 2024-06-28 | 2,500 | 6,700 | 0 | 1,800 | 2,500 | 4,900 |
| 2024-06-21 | 900 | 4,400 | 0 | 2,100 | 900 | 2,300 |
| 2024-06-14 | 700 | 4,100 | 0 | 1,900 | 700 | 2,200 |
| 2024-06-07 | 600 | 3,500 | 0 | 1,200 | 600 | 2,300 |
| 2024-05-31 | 700 | 3,100 | 0 | 1,100 | 700 | 2,000 |
| 2024-05-24 | 800 | 3,200 | 0 | 1,100 | 800 | 2,100 |
| 2024-05-17 | 900 | 2,500 | 0 | 800 | 900 | 1,700 |
| 2024-05-10 | 2,300 | 2,700 | 0 | 900 | 2,300 | 1,800 |
| 2024-05-02 | 2,200 | 2,300 | 0 | 700 | 2,200 | 1,600 |
| 2024-04-26 | 2,000 | 2,800 | 0 | 900 | 2,000 | 1,900 |
| 2024-04-19 | 2,000 | 1,700 | 0 | 700 | 2,000 | 1,000 |
| 2024-04-12 | 1,900 | 1,800 | 0 | 700 | 1,900 | 1,100 |
| 2024-04-05 | 5,400 | 1,800 | 0 | 600 | 5,400 | 1,200 |
| 2024-03-29 | 7,400 | 2,000 | 0 | 600 | 7,400 | 1,400 |
| 2024-03-22 | 5,100 | 7,500 | 0 | 200 | 5,100 | 7,300 |
| 2024-03-15 | 1,100 | 9,400 | 0 | 200 | 1,100 | 9,200 |
| 2024-03-08 | 600 | 12,600 | 0 | 300 | 600 | 12,300 |
| 2024-03-01 | 600 | 19,900 | 0 | 300 | 600 | 19,600 |
| 2024-02-22 | 600 | 24,900 | 0 | 300 | 600 | 24,600 |
| 2024-02-16 | 900 | 24,100 | 0 | 500 | 900 | 23,600 |
| 2024-02-09 | 1,000 | 30,600 | 0 | 500 | 1,000 | 30,100 |
| 2024-02-02 | 1,300 | 22,800 | 0 | 500 | 1,300 | 22,300 |
| 2024-01-26 | 1,400 | 22,800 | 0 | 700 | 1,400 | 22,100 |
| 2024-01-19 | 1,300 | 22,100 | 0 | 500 | 1,300 | 21,600 |
| 2024-01-12 | 1,300 | 20,600 | 0 | 500 | 1,300 | 20,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 16:00 | ヒラキ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | ヒラキ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | ヒラキ | 業績予想と実績との差異に関するお知らせ |
| 20240510 | 16:00 | ヒラキ | 執行役員の異動に関するお知らせ |
| 20240207 | 16:00 | ヒラキ | 2024年３月期 第３四半期決算短信〔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 |
|---|---|---|---|
| 3059 | 1 | ヒラキ株式会社 － 靴 スニーカー サンダル ブーツ | 2024-10-23 08:20:49 |
| 3059 | 2 | 株主優待 | ヒラキ株式会社 － 靴 スニーカー サンダル ブーツ | 2024-06-14 10:31:01 |
| 3059 | 2 | 株式事務のご案内 | ヒラキ株式会社 － 靴 スニーカー サンダル ブーツ | 2024-06-14 10:31:00 |
| 3059 | 2 | 株主総会情報 | ヒラキ株式会社 － 靴 スニーカー サンダル ブーツ | 2024-06-14 10:30:59 |
| 3059 | 2 | 電子公告 | ヒラキ株式会社 － 靴 スニーカー サンダル ブーツ | 2024-06-14 10:30:58 |
| 3059 | 2 | 業績ハイライト | ヒラキ株式会社 － 靴 スニーカー サンダル ブーツ | 2024-06-14 10:30:57 |
| 3059 | 2 | IRライブラリ | ヒラキ株式会社 － 靴 スニーカー サンダル ブーツ | 2024-06-14 10:30:56 |
| 3059 | 2 | IRカレンダー | ヒラキ株式会社 － 靴 スニーカー サンダル ブーツ | 2024-06-14 10:30:54 |
| 3059 | 2 | IRニュース | ヒラキ株式会社 － 靴 スニーカー サンダル ブーツ | 2024-06-14 10:30:53 |
| 3059 | 2 | プレスリリース | ヒラキ株式会社 － 靴 スニーカー サンダル ブーツ | 2024-06-14 10:30:52 |