| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 100% | 100% | 100% |
| 20241008 | 912 | 913 | 910 | 913 | 1,200 | 1 | 100% | 100% | 92% | ▲ | 100% | 100% | 99% | 100% | 101% |
| 20241009 | 913 | 913 | 911 | 911 | 1,700 | -2 | 100% | 100% | 142% | ▼ | 100% | 100% | 99% | 100% | 100% |
| 20241010 | 910 | 911 | 910 | 910 | 1,500 | -1 | 100% | 100% | 88% | ▼▼ | 100% | 100% | 99% | 100% | 100% |
| 20241011 | 911 | 914 | 911 | 912 | 1,600 | 2 | 100% | 100% | 107% | ▲ | 100% | 100% | 99% | 100% | 100% |
| 20241015 | 912 | 912 | 910 | 910 | 2,900 | -2 | 100% | 100% | 181% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241016 | 910 | 911 | 910 | 911 | 3,200 | 1 | 100% | 100% | 110% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241017 | 911 | 912 | 909 | 912 | 3,000 | 1 | 100% | 100% | 94% | ▲▲ | 100% | 100% | 100% | 100% | 100% |
| 20241018 | 910 | 911 | 909 | 911 | 900 | -1 | 100% | 100% | 30% | ▼ | 100% | 99% | 100% | 100% | 100% |
| 20241021 | 911 | 911 | 909 | 910 | 800 | -1 | 100% | 100% | 89% | ▼▼ | 100% | 99% | 100% | 100% | 100% |
| 20241022 | 910 | 910 | 909 | 909 | 1,000 | -1 | 100% | 100% | 125% | ▼▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241023 | 909 | 909 | 908 | 908 | 2,100 | -1 | 100% | 100% | 210% | ▼▼▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241024 | 908 | 908 | 906 | 906 | 5,900 | -2 | 100% | 100% | 281% | ▼▼▼▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241025 | 906 | 906 | 905 | 905 | 1,900 | -1 | 100% | 100% | 32% | ▼▼▼▼▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241028 | 905 | 907 | 905 | 905 | 2,600 | 0 | 100% | 100% | 137% | -- | 100% | 100% | 101% | 99% | 100% |
| 20241029 | 905 | 906 | 904 | 904 | 3,100 | -1 | 100% | 100% | 119% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241030 | 904 | 905 | 900 | 901 | 10,700 | -3 | 100% | 100% | 345% | ▼▼ | 99% | 99% | 100% | 99% | 100% |
| 20241031 | 909 | 909 | 901 | 902 | 3,100 | 1 | 100% | 99% | 29% | ▲ | 100% | 100% | 101% | 99% | 100% |
| 20241101 | 903 | 903 | 901 | 901 | 2,100 | -1 | 100% | 100% | 68% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241105 | 901 | 908 | 901 | 901 | 3,200 | 0 | 100% | 100% | 152% | -- | 100% | 100% | 101% | 99% | 100% |
| 20241106 | 901 | 903 | 901 | 901 | 1,900 | 0 | 100% | 100% | 59% | -- | 100% | 101% | 101% | 99% | 100% |
| 20241107 | 902 | 903 | 901 | 902 | 3,800 | 1 | 100% | 100% | 200% | ▲ | 100% | 101% | 101% | 99% | 100% |
| 20241108 | 903 | 903 | 900 | 902 | 2,900 | 0 | 100% | 100% | 76% | -- | 100% | 101% | 101% | 99% | 100% |
| 20241111 | 902 | 902 | 900 | 902 | 1,800 | 0 | 100% | 100% | 62% | -- | 100% | 101% | 101% | 99% | 100% |
| 20241112 | 902 | 903 | 902 | 902 | 1,300 | 0 | 100% | 100% | 72% | -- | 101% | 101% | 101% | 99% | 100% |
| 20241113 | 905 | 913 | 905 | 912 | 6,200 | 10 | 101% | 101% | 477% | ▲ | 99% | 100% | 100% | 100% | 101% |
| 20241114 | 912 | 912 | 906 | 906 | 1,000 | -6 | 99% | 99% | 16% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241115 | 909 | 913 | 907 | 907 | 1,700 | 1 | 100% | 100% | 170% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241118 | 907 | 910 | 906 | 910 | 1,100 | 3 | 100% | 100% | 65% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20241119 | 910 | 911 | 909 | 911 | 1,200 | 1 | 100% | 100% | 109% | ▲▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20241120 | 911 | 913 | 908 | 913 | 800 | 2 | 100% | 100% | 67% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20241121 | 912 | 912 | 907 | 908 | 1,100 | -5 | 99% | 100% | 138% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241122 | 908 | 910 | 907 | 910 | 1,300 | 2 | 100% | 100% | 118% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241125 | 910 | 915 | 906 | 911 | 2,600 | 1 | 100% | 100% | 200% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20241126 | 914 | 914 | 910 | 910 | 1,400 | -1 | 100% | 100% | 54% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20241127 | 910 | 912 | 909 | 912 | 1,100 | 2 | 100% | 100% | 79% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241128 | 912 | 912 | 910 | 910 | 1,300 | -2 | 100% | 100% | 118% | ▼ | 100% | 99% | 100% | 100% | 101% |
| 20241129 | 911 | 911 | 908 | 911 | 1,300 | 1 | 100% | 100% | 100% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241202 | 908 | 910 | 907 | 909 | 1,500 | -2 | 100% | 100% | 115% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20241203 | 908 | 910 | 908 | 910 | 1,500 | 1 | 100% | 100% | 100% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241204 | 905 | 910 | 904 | 905 | 4,700 | -5 | 99% | 100% | 313% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241205 | 906 | 909 | 905 | 906 | 1,600 | 1 | 100% | 100% | 34% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241206 | 906 | 907 | 906 | 906 | 900 | 0 | 100% | 100% | 56% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241209 | 906 | 907 | 906 | 906 | 1,600 | 0 | 100% | 100% | 178% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241210 | 907 | 909 | 906 | 909 | 1,500 | 3 | 100% | 100% | 94% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241211 | 910 | 910 | 908 | 909 | 2,600 | 0 | 100% | 100% | 173% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241212 | 909 | 910 | 906 | 908 | 1,700 | -1 | 100% | 100% | 65% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241213 | 906 | 910 | 906 | 910 | 2,000 | 2 | 100% | 100% | 118% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241216 | 912 | 912 | 908 | 908 | 2,900 | -2 | 100% | 100% | 145% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241217 | 908 | 910 | 908 | 908 | 1,600 | 0 | 100% | 100% | 55% | -- | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 908 | 908 | 906 | 906 | 1,800 | -2 | 100% | 100% | 113% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 907 | 909 | 905 | 909 | 1,700 | 3 | 100% | 100% | 94% | ▲ | 100% | 0% | 0% | 100% | 100% |
| 20241220 | 909 | 909 | 905 | 906 | 1,900 | -3 | 100% | 100% | 112% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 17:26:26 |
| 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 |