| 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 | 1,027 | 1,045 | 1,018 | 1,032 | 25,000 | 16 | 102% | 100% | 56% | ▲▲ | 97% | 101% | 103% | 89% | 103% |
| 20240925 | 1,046 | 1,048 | 1,018 | 1,019 | 28,700 | -13 | 99% | 97% | 115% | ▼ | 104% | 101% | 104% | 88% | 101% |
| 20240926 | 1,032 | 1,075 | 1,031 | 1,075 | 52,800 | 56 | 105% | 104% | 184% | ▲ | 102% | 97% | 100% | 93% | 107% |
| 20240927 | 1,075 | 1,114 | 1,067 | 1,101 | 59,000 | 26 | 102% | 102% | 112% | ▲▲ | 99% | 99% | 100% | 95% | 110% |
| 20240930 | 1,071 | 1,092 | 1,053 | 1,055 | 189,500 | -46 | 96% | 99% | 321% | ▼ | 100% | 102% | 102% | 91% | 105% |
| 20241001 | 1,052 | 1,063 | 1,045 | 1,047 | 37,700 | -8 | 99% | 100% | 20% | ▼▼ | 101% | 104% | 104% | 91% | 104% |
| 20241002 | 1,031 | 1,052 | 1,030 | 1,046 | 49,100 | -1 | 100% | 101% | 130% | ▼▼▼ | 98% | 98% | 101% | 91% | 104% |
| 20241003 | 1,065 | 1,065 | 1,042 | 1,042 | 41,200 | -4 | 100% | 98% | 84% | ▼▼▼▼ | 102% | 100% | 103% | 91% | 104% |
| 20241004 | 1,042 | 1,061 | 1,042 | 1,059 | 39,800 | 17 | 102% | 102% | 97% | ▲ | 100% | 97% | 98% | 92% | 105% |
| 20241007 | 1,074 | 1,079 | 1,065 | 1,072 | 30,500 | 13 | 101% | 100% | 77% | ▲▲ | 98% | 100% | 99% | 93% | 107% |
| 20241008 | 1,061 | 1,061 | 1,037 | 1,037 | 51,400 | -35 | 97% | 98% | 169% | ▼ | 99% | 101% | 102% | 90% | 103% |
| 20241009 | 1,058 | 1,065 | 1,037 | 1,045 | 38,100 | 8 | 101% | 99% | 74% | ▲ | 100% | 101% | 102% | 91% | 104% |
| 20241010 | 1,051 | 1,064 | 1,045 | 1,047 | 28,500 | 2 | 100% | 100% | 75% | ▲▲ | 99% | 102% | 103% | 91% | 104% |
| 20241011 | 1,050 | 1,053 | 1,042 | 1,043 | 23,900 | -4 | 100% | 99% | 84% | ▼ | 101% | 102% | 103% | 91% | 104% |
| 20241015 | 1,057 | 1,070 | 1,054 | 1,064 | 45,200 | 21 | 102% | 101% | 189% | ▲ | 101% | 102% | 104% | 94% | 106% |
| 20241016 | 1,048 | 1,073 | 1,048 | 1,060 | 18,400 | -4 | 100% | 101% | 41% | ▼ | 99% | 97% | 102% | 96% | 105% |
| 20241017 | 1,060 | 1,063 | 1,048 | 1,048 | 33,200 | -12 | 99% | 99% | 180% | ▼▼ | 102% | 96% | 104% | 95% | 104% |
| 20241018 | 1,048 | 1,069 | 1,048 | 1,068 | 38,000 | 20 | 102% | 102% | 114% | ▲ | 100% | 94% | 102% | 97% | 106% |
| 20241021 | 1,069 | 1,086 | 1,068 | 1,073 | 32,600 | 5 | 100% | 100% | 86% | ▲▲ | 96% | 96% | 102% | 97% | 106% |
| 20241022 | 1,065 | 1,067 | 1,016 | 1,023 | 79,200 | -50 | 95% | 96% | 243% | ▼ | 100% | 101% | 107% | 93% | 100% |
| 20241023 | 1,014 | 1,025 | 1,006 | 1,010 | 51,900 | -13 | 99% | 100% | 66% | ▼▼ | 100% | 101% | 108% | 92% | 100% |
| 20241024 | 1,001 | 1,009 | 993 | 1,000 | 68,000 | -10 | 99% | 100% | 131% | ▼▼▼ | 99% | 103% | 108% | 91% | 100% |
| 20241025 | 1,005 | 1,011 | 993 | 995 | 60,300 | -5 | 100% | 99% | 89% | ▼▼▼▼ | 103% | 106% | 109% | 90% | 100% |
| 20241028 | 995 | 1,028 | 995 | 1,025 | 115,500 | 30 | 103% | 103% | 192% | ▲ | 99% | 103% | 106% | 96% | 103% |
| 20241029 | 1,019 | 1,022 | 1,001 | 1,007 | 169,300 | -18 | 98% | 99% | 147% | ▼ | 100% | 104% | 107% | 94% | 101% |
| 20241030 | 1,007 | 1,020 | 998 | 1,010 | 143,200 | 3 | 100% | 100% | 85% | ▲ | 102% | 106% | 107% | 94% | 102% |
| 20241031 | 1,012 | 1,041 | 1,012 | 1,036 | 51,600 | 26 | 103% | 102% | 36% | ▲▲ | 102% | 105% | 105% | 97% | 104% |
| 20241101 | 1,027 | 1,056 | 1,020 | 1,052 | 166,300 | 16 | 102% | 102% | 322% | ▲▲▲ | 97% | 103% | 103% | 98% | 106% |
| 20241105 | 1,052 | 1,058 | 1,018 | 1,023 | 26,000 | -29 | 97% | 97% | 16% | ▼ | 100% | 104% | 104% | 95% | 103% |
| 20241106 | 1,042 | 1,048 | 1,024 | 1,043 | 25,700 | 20 | 102% | 100% | 99% | ▲ | 102% | 103% | 103% | 97% | 105% |
| 20241107 | 1,051 | 1,081 | 1,051 | 1,076 | 45,800 | 33 | 103% | 102% | 178% | ▲▲ | 100% | 99% | 100% | 100% | 108% |
| 20241108 | 1,080 | 1,084 | 1,070 | 1,076 | 21,500 | 0 | 100% | 100% | 47% | -- | 102% | 101% | 101% | 100% | 108% |
| 20241111 | 1,069 | 1,086 | 1,059 | 1,086 | 13,600 | 10 | 101% | 102% | 63% | ▲ | 101% | 100% | 101% | 100% | 109% |
| 20241112 | 1,074 | 1,098 | 1,074 | 1,081 | 34,100 | -5 | 100% | 101% | 251% | ▼ | 98% | 100% | 100% | 100% | 109% |
| 20241113 | 1,077 | 1,077 | 1,053 | 1,056 | 14,900 | -25 | 98% | 98% | 44% | ▼▼ | 100% | 101% | 101% | 97% | 106% |
| 20241114 | 1,067 | 1,080 | 1,059 | 1,066 | 13,200 | 10 | 101% | 100% | 89% | ▲ | 100% | 100% | 99% | 98% | 107% |
| 20241115 | 1,080 | 1,080 | 1,066 | 1,075 | 9,100 | 9 | 101% | 100% | 69% | ▲▲ | 99% | 100% | 100% | 99% | 108% |
| 20241118 | 1,075 | 1,086 | 1,066 | 1,068 | 14,600 | -7 | 99% | 99% | 160% | ▼ | 100% | 101% | 121% | 98% | 107% |
| 20241119 | 1,071 | 1,078 | 1,070 | 1,072 | 7,100 | 4 | 100% | 100% | 49% | ▲ | 101% | 100% | 121% | 99% | 108% |
| 20241120 | 1,073 | 1,080 | 1,069 | 1,080 | 7,400 | 8 | 101% | 101% | 104% | ▲▲ | 100% | 99% | 120% | 99% | 109% |
| 20241121 | 1,079 | 1,089 | 1,076 | 1,076 | 5,800 | -4 | 100% | 100% | 78% | ▼ | 100% | 100% | 120% | 99% | 108% |
| 20241122 | 1,082 | 1,085 | 1,064 | 1,077 | 15,000 | 1 | 100% | 100% | 259% | ▲ | 98% | 99% | 126% | 99% | 108% |
| 20241125 | 1,090 | 1,090 | 1,070 | 1,072 | 8,300 | -5 | 100% | 98% | 55% | ▼ | 100% | 100% | 128% | 99% | 106% |
| 20241126 | 1,072 | 1,084 | 1,060 | 1,072 | 13,600 | 0 | 100% | 100% | 164% | -- | 99% | 100% | 128% | 99% | 106% |
| 20241127 | 1,072 | 1,072 | 1,057 | 1,064 | 17,000 | -8 | 99% | 99% | 125% | ▼ | 102% | 100% | 129% | 98% | 105% |
| 20241128 | 1,060 | 1,081 | 1,060 | 1,081 | 14,800 | 17 | 102% | 102% | 87% | ▲ | 100% | 100% | 129% | 100% | 106% |
| 20241129 | 1,065 | 1,082 | 1,060 | 1,060 | 25,000 | -21 | 98% | 100% | 169% | ▼ | 99% | 99% | 127% | 98% | 104% |
| 20241202 | 1,083 | 1,083 | 1,062 | 1,072 | 8,200 | 12 | 101% | 99% | 33% | ▲ | 98% | 99% | 126% | 99% | 105% |
| 20241203 | 1,084 | 1,084 | 1,061 | 1,064 | 14,300 | -8 | 99% | 98% | 174% | ▼ | 100% | 100% | 129% | 98% | 102% |
| 20241204 | 1,065 | 1,075 | 1,055 | 1,062 | 23,800 | -2 | 100% | 100% | 166% | ▼▼ | 99% | 99% | 128% | 98% | 101% |
| 20241205 | 1,074 | 1,074 | 1,061 | 1,061 | 15,000 | -1 | 100% | 99% | 63% | ▼▼▼ | 101% | 98% | 129% | 98% | 100% |
| 20241206 | 1,061 | 1,077 | 1,061 | 1,070 | 8,100 | 9 | 101% | 101% | 54% | ▲ | 99% | 97% | 0% | 99% | 101% |
| 20241209 | 1,075 | 1,080 | 1,065 | 1,067 | 13,700 | -3 | 100% | 99% | 169% | ▼ | 99% | 121% | 0% | 99% | 101% |
| 20241210 | 1,067 | 1,068 | 1,053 | 1,060 | 21,900 | -7 | 99% | 99% | 160% | ▼▼ | 98% | 122% | 0% | 98% | 100% |
| 20241211 | 1,060 | 1,060 | 1,039 | 1,039 | 16,600 | -21 | 98% | 98% | 76% | ▼▼▼ | 99% | 119% | 0% | 96% | 100% |
| 20241212 | 1,056 | 1,060 | 1,041 | 1,043 | 15,300 | 4 | 100% | 99% | 92% | ▲ | 100% | 121% | 0% | 96% | 100% |
| 20241213 | 1,043 | 1,053 | 1,040 | 1,044 | 20,400 | 1 | 100% | 100% | 133% | ▲▲ | 96% | 102% | 0% | 97% | 100% |
| 20241216 | 1,344 | 1,344 | 1,173 | 1,293 | 912,100 | 249 | 124% | 96% | 4471% | ▲▲▲ | 98% | 110% | 0% | 100% | 124% |
| 20241217 | 1,252 | 1,284 | 1,204 | 1,224 | 215,200 | -69 | 95% | 98% | 24% | ▼ | 106% | 0% | 0% | 95% | 118% |
| 20241218 | 1,194 | 1,270 | 1,191 | 1,260 | 79,600 | 36 | 103% | 106% | 37% | ▲ | 106% | 0% | 0% | 97% | 121% |
| 20241219 | 1,200 | 1,276 | 1,198 | 1,267 | 61,900 | 7 | 101% | 106% | 78% | ▲▲ | 108% | 0% | 0% | 98% | 122% |
| 20241220 | 1,265 | 1,415 | 1,265 | 1,371 | 265,000 | 104 | 108% | 108% | 428% | ▲▲▲ | % | % | % | 100% | 132% |
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 | 400 | 221,700 | 400 | 193,400 | 0 | 28,300 |
| 2024-12-06 | 100 | 225,400 | 100 | 198,100 | 0 | 27,300 |
| 2024-11-29 | 200 | 225,400 | 200 | 198,000 | 0 | 27,400 |
| 2024-11-22 | 300 | 225,200 | 300 | 199,300 | 0 | 25,900 |
| 2024-11-15 | 900 | 225,100 | 900 | 198,100 | 0 | 27,000 |
| 2024-11-08 | 1,500 | 224,400 | 1,500 | 196,400 | 0 | 28,000 |
| 2024-11-01 | 5,500 | 223,800 | 5,500 | 191,300 | 0 | 32,500 |
| 2024-10-25 | 259,700 | 242,300 | 259,700 | 189,600 | 0 | 52,700 |
| 2024-10-18 | 170,900 | 232,300 | 170,900 | 186,700 | 0 | 45,600 |
| 2024-10-11 | 129,000 | 239,500 | 129,000 | 191,800 | 0 | 47,700 |
| 2024-10-04 | 67,600 | 242,300 | 67,600 | 191,300 | 0 | 51,000 |
| 2024-09-27 | 12,500 | 236,900 | 12,500 | 190,200 | 0 | 46,700 |
| 2024-09-20 | 2,400 | 236,000 | 2,400 | 192,500 | 0 | 43,500 |
| 2024-09-13 | 3,800 | 217,200 | 3,800 | 178,600 | 0 | 38,600 |
| 2024-09-06 | 0 | 208,500 | 0 | 177,400 | 0 | 31,100 |
| 2024-08-30 | 0 | 213,300 | 0 | 179,600 | 0 | 33,700 |
| 2024-08-23 | 0 | 209,200 | 0 | 179,500 | 0 | 29,700 |
| 2024-08-16 | 0 | 208,400 | 0 | 179,600 | 0 | 28,800 |
| 2024-08-09 | 0 | 204,600 | 0 | 179,500 | 0 | 25,100 |
| 2024-08-02 | 0 | 308,300 | 0 | 266,200 | 0 | 42,100 |
| 2024-07-26 | 0 | 295,400 | 0 | 257,600 | 0 | 37,800 |
| 2024-07-19 | 0 | 302,200 | 0 | 256,400 | 0 | 45,800 |
| 2024-07-12 | 0 | 301,000 | 0 | 254,100 | 0 | 46,900 |
| 2024-07-05 | 0 | 370,000 | 0 | 300,400 | 0 | 69,600 |
| 2024-06-28 | 0 | 363,300 | 0 | 293,100 | 0 | 70,200 |
| 2024-06-21 | 0 | 377,300 | 0 | 291,800 | 0 | 85,500 |
| 2024-06-14 | 4,600 | 405,500 | 4,600 | 258,000 | 0 | 147,500 |
| 2024-06-07 | 0 | 350,400 | 0 | 266,900 | 0 | 83,500 |
| 2024-05-31 | 0 | 338,300 | 0 | 265,300 | 0 | 73,000 |
| 2024-05-24 | 200 | 339,800 | 200 | 265,600 | 0 | 74,200 |
| 2024-05-17 | 200 | 341,800 | 200 | 265,900 | 0 | 75,900 |
| 2024-05-10 | 200 | 339,900 | 200 | 263,800 | 0 | 76,100 |
| 2024-05-02 | 400 | 376,200 | 400 | 262,600 | 0 | 113,600 |
| 2024-04-26 | 1,100 | 378,100 | 1,100 | 269,000 | 0 | 109,100 |
| 2024-04-19 | 46,300 | 383,100 | 46,300 | 275,200 | 0 | 107,900 |
| 2024-04-12 | 46,200 | 379,800 | 46,200 | 278,400 | 0 | 101,400 |
| 2024-04-05 | 43,500 | 450,100 | 43,500 | 277,700 | 0 | 172,400 |
| 2024-03-29 | 0 | 465,700 | 0 | 281,100 | 0 | 184,600 |
| 2024-03-22 | 0 | 454,700 | 0 | 283,600 | 0 | 171,100 |
| 2024-03-15 | 1,900 | 233,900 | 1,900 | 154,700 | 0 | 79,200 |
| 2024-03-08 | 0 | 218,500 | 0 | 152,900 | 0 | 65,600 |
| 2024-03-01 | 0 | 126,900 | 0 | 61,800 | 0 | 65,100 |
| 2024-02-22 | 0 | 133,900 | 0 | 61,300 | 0 | 72,600 |
| 2024-02-16 | 0 | 128,900 | 0 | 60,900 | 0 | 68,000 |
| 2024-02-09 | 0 | 121,200 | 0 | 61,700 | 0 | 59,500 |
| 2024-02-02 | 0 | 114,000 | 0 | 61,600 | 0 | 52,400 |
| 2024-01-26 | 0 | 122,700 | 0 | 62,800 | 0 | 59,900 |
| 2024-01-19 | 100 | 123,500 | 100 | 65,600 | 0 | 57,900 |
| 2024-01-12 | 100 | 128,900 | 100 | 75,600 | 0 | 53,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | Ｈａｍｅｅ | 2025年４月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241213 | 15:30 | Ｈａｍｅｅ | 2025年４月期 第２四半期決算説明資料 |
| 20241023 | 15:00 | Ｈａｍｅｅ | 株主優待制度の拡充に関するお知らせ |
| 20240913 | 15:00 | Ｈａｍｅｅ | 2025年４月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240913 | 15:00 | Ｈａｍｅｅ | 2025年４月期 第１四半期決算説明資料 |
| 20240913 | 15:00 | Ｈａｍｅｅ | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240816 | 15:00 | Ｈａｍｅｅ | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240627 | 17:30 | Ｈａｍｅｅ | 剰余金の配当に関するお知らせ |
| 20240614 | 15:00 | Ｈａｍｅｅ | 2024年4月期決算短信〔日本基準〕（連結） |
| 20240614 | 15:00 | Ｈａｍｅｅ | 2024年4月期決算説明資料 |
| 20240315 | 15:00 | Ｈａｍｅｅ | 通期業績予想の修正に関するお知らせ |
| 20240315 | 15:00 | Ｈａｍｅｅ | 2024年4月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240315 | 15:00 | Ｈａｍｅｅ | 2024年4月期 第3四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3134 | 1 | Hamee株式会社 | 2024-12-21 17:27:31 |
| 3134 | 2 | 免責事項 - Hamee株式会社 | 2024-06-19 14:50:47 |
| 3134 | 2 | 適時開示メール配信サービス - Hamee株式会社 | 2024-06-19 14:50:46 |
| 3134 | 2 | サステナビリティ - Hamee株式会社 | 2024-06-19 14:50:45 |
| 3134 | 2 | ディスクロージャー・ポリシー - Hamee株式会社 | 2024-06-19 14:50:44 |
| 3134 | 2 | コーポレート・ガバナンス - Hamee株式会社 | 2024-06-19 14:50:43 |
| 3134 | 2 | 電子公告 - Hamee株式会社 | 2024-06-19 14:50:42 |
| 3134 | 2 | IRについてのお問い合わせ - Hamee株式会社 | 2024-06-19 14:50:40 |
| 3134 | 2 | よくあるご質問 - Hamee株式会社 | 2024-06-19 14:50:39 |
| 3134 | 2 | 株主総会 - Hamee株式会社 | 2024-06-19 14:50:38 |