| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 900 | 902 | 900 | 902 | 3,200 | 0 | 100% | 100% | 457% | -- | 100% | 100% | 101% | 99% | 100% |
| 20250121 | 901 | 902 | 900 | 902 | 3,100 | 0 | 100% | 100% | 97% | -- | 100% | 100% | 101% | 99% | 100% |
| 20250122 | 900 | 902 | 900 | 901 | 2,800 | -1 | 100% | 100% | 90% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20250123 | 901 | 902 | 900 | 900 | 1,300 | -1 | 100% | 100% | 46% | ▼▼ | 100% | 101% | 101% | 99% | 100% |
| 20250124 | 900 | 902 | 900 | 902 | 3,400 | 2 | 100% | 100% | 262% | ▲ | 100% | 101% | 101% | 99% | 100% |
| 20250127 | 901 | 902 | 900 | 902 | 3,200 | 0 | 100% | 100% | 94% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250128 | 903 | 903 | 900 | 903 | 2,400 | 1 | 100% | 100% | 75% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250129 | 903 | 903 | 900 | 903 | 1,100 | 0 | 100% | 100% | 46% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250130 | 904 | 908 | 902 | 908 | 2,100 | 5 | 101% | 100% | 191% | ▲ | 99% | 100% | 100% | 100% | 101% |
| 20250131 | 909 | 909 | 902 | 904 | 3,000 | -4 | 100% | 99% | 143% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250203 | 905 | 905 | 904 | 905 | 1,600 | 1 | 100% | 100% | 53% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250204 | 905 | 906 | 904 | 904 | 500 | -1 | 100% | 100% | 31% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250205 | 905 | 905 | 903 | 903 | 1,200 | -1 | 100% | 100% | 240% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20250206 | 910 | 910 | 901 | 908 | 5,500 | 5 | 101% | 100% | 458% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250207 | 908 | 908 | 902 | 908 | 1,700 | 0 | 100% | 100% | 31% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250210 | 908 | 908 | 900 | 904 | 5,800 | -4 | 100% | 100% | 341% | ▼ | 100% | 100% | 101% | 100% | 100% |
| 20250212 | 904 | 904 | 902 | 904 | 1,600 | 0 | 100% | 100% | 28% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250213 | 907 | 907 | 904 | 907 | 1,100 | 3 | 100% | 100% | 69% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20250214 | 904 | 907 | 903 | 904 | 1,700 | -3 | 100% | 100% | 155% | ▼ | 99% | 100% | 100% | 100% | 100% |
| 20250217 | 908 | 908 | 903 | 903 | 3,000 | -1 | 100% | 99% | 176% | ▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20250218 | 904 | 907 | 903 | 904 | 1,100 | 1 | 100% | 100% | 37% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250219 | 906 | 906 | 904 | 906 | 1,000 | 2 | 100% | 100% | 91% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20250220 | 906 | 906 | 903 | 904 | 2,300 | -2 | 100% | 100% | 230% | ▼ | 100% | 100% | 101% | 100% | 100% |
| 20250225 | 904 | 908 | 904 | 904 | 5,200 | 0 | 100% | 100% | 226% | -- | 100% | 100% | 101% | 100% | 100% |
| 20250226 | 904 | 905 | 903 | 905 | 1,900 | 1 | 100% | 100% | 37% | ▲ | 100% | 100% | 101% | 100% | 100% |
| 20250227 | 908 | 909 | 903 | 907 | 4,300 | 2 | 100% | 100% | 226% | ▲▲ | 100% | 100% | 101% | 100% | 100% |
| 20250228 | 904 | 908 | 904 | 905 | 2,900 | -2 | 100% | 100% | 67% | ▼ | 100% | 100% | 101% | 100% | 100% |
| 20250303 | 905 | 908 | 905 | 906 | 2,900 | 1 | 100% | 100% | 100% | ▲ | 100% | 100% | 101% | 100% | 100% |
| 20250304 | 905 | 908 | 905 | 906 | 2,000 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 101% | 100% | 100% |
| 20250305 | 907 | 910 | 907 | 907 | 1,900 | 1 | 100% | 100% | 95% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250306 | 910 | 910 | 905 | 906 | 5,900 | -1 | 100% | 100% | 311% | ▼ | 100% | 100% | 101% | 100% | 100% |
| 20250307 | 906 | 909 | 906 | 909 | 2,100 | 3 | 100% | 100% | 36% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250310 | 909 | 910 | 907 | 908 | 2,500 | -1 | 100% | 100% | 119% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20250311 | 908 | 908 | 904 | 907 | 5,900 | -1 | 100% | 100% | 236% | ▼▼ | 100% | 100% | 100% | 100% | 100% |
| 20250312 | 908 | 908 | 905 | 907 | 2,400 | 0 | 100% | 100% | 41% | -- | 100% | 100% | 99% | 100% | 100% |
| 20250313 | 906 | 908 | 906 | 907 | 2,200 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 99% | 100% | 100% |
| 20250314 | 907 | 908 | 905 | 905 | 9,300 | -2 | 100% | 100% | 423% | ▼ | 100% | 101% | 99% | 100% | 100% |
| 20250317 | 907 | 909 | 905 | 906 | 8,700 | 1 | 100% | 100% | 94% | ▲ | 100% | 101% | 98% | 100% | 100% |
| 20250318 | 906 | 908 | 906 | 908 | 4,400 | 2 | 100% | 100% | 51% | ▲▲ | 100% | 100% | 98% | 100% | 101% |
| 20250319 | 907 | 910 | 905 | 910 | 4,900 | 2 | 100% | 100% | 111% | ▲▲▲ | 100% | 100% | 97% | 100% | 101% |
| 20250321 | 910 | 911 | 908 | 909 | 5,000 | -1 | 100% | 100% | 102% | ▼ | 100% | 100% | 96% | 100% | 101% |
| 20250324 | 912 | 913 | 910 | 913 | 8,300 | 4 | 100% | 100% | 166% | ▲ | 100% | 99% | 97% | 100% | 101% |
| 20250325 | 910 | 913 | 909 | 909 | 11,300 | -4 | 100% | 100% | 136% | ▼ | 100% | 98% | 97% | 100% | 101% |
| 20250326 | 911 | 914 | 909 | 909 | 15,300 | 0 | 100% | 100% | 135% | -- | 100% | 98% | 97% | 100% | 100% |
| 20250327 | 909 | 920 | 909 | 909 | 79,600 | 0 | 100% | 100% | 520% | -- | 99% | 99% | 98% | 100% | 100% |
| 20250328 | 901 | 901 | 890 | 895 | 37,500 | -14 | 98% | 99% | 47% | ▼ | 100% | 99% | 98% | 98% | 100% |
| 20250331 | 897 | 897 | 891 | 897 | 11,000 | 2 | 100% | 100% | 29% | ▲ | 100% | 99% | 98% | 98% | 100% |
| 20250401 | 893 | 899 | 892 | 894 | 6,100 | -3 | 100% | 100% | 55% | ▼ | 100% | 95% | 98% | 98% | 100% |
| 20250402 | 894 | 895 | 891 | 892 | 2,300 | -2 | 100% | 100% | 38% | ▼▼ | 100% | 97% | 98% | 98% | 100% |
| 20250403 | 891 | 892 | 888 | 888 | 6,600 | -4 | 100% | 100% | 287% | ▼▼▼ | 99% | 98% | 0% | 97% | 100% |
| 20250404 | 887 | 887 | 881 | 882 | 3,500 | -6 | 99% | 99% | 53% | ▼▼▼▼ | 101% | 104% | 0% | 97% | 100% |
| 20250408 | 840 | 856 | 840 | 851 | 5,300 | -31 | 96% | 101% | 151% | ▼▼▼▼▼ | 100% | 104% | 0% | 93% | 100% |
| 20250409 | 849 | 850 | 844 | 846 | 2,700 | -5 | 99% | 100% | 51% | ▼▼▼▼▼▼ | 100% | 102% | 0% | 93% | 100% |
| 20250410 | 861 | 867 | 861 | 865 | 2,800 | 19 | 102% | 100% | 104% | ▲ | 99% | 100% | 0% | 95% | 102% |
| 20250411 | 875 | 876 | 868 | 870 | 2,800 | 5 | 101% | 99% | 100% | ▲▲ | 100% | 100% | 0% | 95% | 103% |
| 20250414 | 874 | 877 | 868 | 877 | 2,900 | 7 | 101% | 100% | 104% | ▲▲▲ | 100% | 100% | 0% | 96% | 104% |
| 20250415 | 878 | 882 | 877 | 880 | 800 | 3 | 100% | 100% | 28% | ▲▲▲▲ | 100% | 0% | 0% | 96% | 104% |
| 20250416 | 876 | 883 | 874 | 876 | 1,600 | -4 | 100% | 100% | 200% | ▼ | 100% | 0% | 0% | 96% | 104% |
| 20250417 | 875 | 876 | 875 | 875 | 1,000 | -1 | 100% | 100% | 63% | ▼▼ | 100% | 0% | 0% | 96% | 103% |
| 20250418 | 877 | 877 | 874 | 874 | 1,900 | -1 | 100% | 100% | 190% | ▼▼▼ | % | % | % | 96% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 4,200 | 5,000 | 0 | 500 | 4,200 | 4,500 |
| 2025-04-04 | 5,200 | 9,600 | 0 | 5,100 | 5,200 | 4,500 |
| 2025-03-28 | 8,800 | 5,700 | 0 | 4,500 | 8,800 | 1,200 |
| 2025-03-21 | 7,200 | 10,300 | 0 | 3,900 | 7,200 | 6,400 |
| 2025-03-14 | 1,500 | 11,800 | 0 | 3,900 | 1,500 | 7,900 |
| 2025-03-07 | 600 | 11,600 | 0 | 3,900 | 600 | 7,700 |
| 2025-02-28 | 500 | 12,600 | 0 | 4,300 | 500 | 8,300 |
| 2025-02-21 | 200 | 13,200 | 0 | 4,400 | 200 | 8,800 |
| 2025-02-14 | 500 | 12,200 | 0 | 4,200 | 500 | 8,000 |
| 2025-02-07 | 600 | 16,000 | 0 | 8,300 | 600 | 7,700 |
| 2025-01-31 | 800 | 16,100 | 0 | 8,400 | 800 | 7,700 |
| 2025-01-24 | 500 | 17,500 | 0 | 7,500 | 500 | 10,000 |
| 2025-01-17 | 700 | 15,200 | 0 | 7,400 | 700 | 7,800 |
| 2025-01-10 | 500 | 11,400 | 0 | 7,400 | 500 | 4,000 |
| 2024-12-27 | 400 | 11,600 | 0 | 7,700 | 400 | 3,900 |
| 2024-12-20 | 100 | 7,100 | 0 | 4,700 | 100 | 2,400 |
| 2024-12-13 | 200 | 5,600 | 0 | 4,200 | 200 | 1,400 |
| 2024-12-06 | 400 | 6,900 | 0 | 4,300 | 400 | 2,600 |
| 2024-11-29 | 500 | 6,300 | 0 | 4,200 | 500 | 2,100 |
| 2024-11-22 | 500 | 10,200 | 0 | 4,200 | 500 | 6,000 |
| 2024-11-15 | 400 | 10,400 | 0 | 4,200 | 400 | 6,200 |
| 2024-11-08 | 400 | 9,600 | 0 | 4,300 | 400 | 5,300 |
| 2024-11-01 | 200 | 9,500 | 0 | 4,000 | 200 | 5,500 |
| 2024-10-25 | 100 | 9,400 | 0 | 4,000 | 100 | 5,400 |
| 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 |
|---|---|---|---|
| 20250205 | 16:00 | ヒラキ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250109 | 16:00 | ヒラキ | 人事異動に関するお知らせ |
| 20241106 | 16:00 | ヒラキ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2025-04-19 10:27:37 |
| 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 |