| 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 | 1,366 | 1,367 | 1,318 | 1,324 | 47,500 | -41 | 97% | 97% | 122% | ▼▼ | 101% | 101% | 102% | 96% | 105% |
| 20250311 | 1,300 | 1,322 | 1,281 | 1,319 | 41,100 | -5 | 100% | 101% | 87% | ▼▼▼ | 101% | 106% | 101% | 96% | 105% |
| 20250312 | 1,319 | 1,342 | 1,314 | 1,327 | 22,300 | 8 | 101% | 101% | 54% | ▲ | 99% | 103% | 97% | 96% | 106% |
| 20250313 | 1,357 | 1,370 | 1,333 | 1,347 | 48,700 | 20 | 102% | 99% | 218% | ▲▲ | 98% | 102% | 93% | 98% | 107% |
| 20250314 | 1,344 | 1,355 | 1,307 | 1,319 | 99,600 | -28 | 98% | 98% | 205% | ▼ | 101% | 106% | 99% | 96% | 105% |
| 20250317 | 1,255 | 1,291 | 1,221 | 1,272 | 279,200 | -47 | 96% | 101% | 280% | ▼▼ | 107% | 102% | 95% | 92% | 101% |
| 20250318 | 1,305 | 1,402 | 1,288 | 1,397 | 185,400 | 125 | 110% | 107% | 66% | ▲ | 97% | 95% | 84% | 100% | 111% |
| 20250319 | 1,405 | 1,409 | 1,352 | 1,365 | 72,400 | -32 | 98% | 97% | 39% | ▼ | 98% | 98% | 90% | 98% | 109% |
| 20250321 | 1,360 | 1,360 | 1,317 | 1,332 | 59,500 | -33 | 98% | 98% | 82% | ▼▼ | 99% | 101% | 92% | 95% | 106% |
| 20250324 | 1,325 | 1,329 | 1,302 | 1,316 | 32,400 | -16 | 99% | 99% | 54% | ▼▼▼ | 100% | 99% | 92% | 94% | 105% |
| 20250325 | 1,330 | 1,332 | 1,311 | 1,330 | 24,100 | 14 | 101% | 100% | 74% | ▲ | 97% | 94% | 92% | 95% | 106% |
| 20250326 | 1,337 | 1,343 | 1,289 | 1,299 | 135,200 | -31 | 98% | 97% | 561% | ▼ | 103% | 95% | 95% | 93% | 102% |
| 20250327 | 1,298 | 1,337 | 1,298 | 1,332 | 58,500 | 33 | 103% | 103% | 43% | ▲ | 100% | 94% | 94% | 95% | 105% |
| 20250328 | 1,320 | 1,329 | 1,299 | 1,319 | 39,200 | -13 | 99% | 100% | 67% | ▼ | 96% | 91% | 95% | 94% | 104% |
| 20250331 | 1,301 | 1,304 | 1,253 | 1,254 | 81,900 | -65 | 95% | 96% | 209% | ▼▼ | 98% | 86% | 98% | 90% | 100% |
| 20250401 | 1,261 | 1,268 | 1,232 | 1,232 | 58,600 | -22 | 98% | 98% | 72% | ▼▼▼ | 99% | 83% | 99% | 88% | 100% |
| 20250402 | 1,247 | 1,248 | 1,210 | 1,239 | 89,500 | 7 | 101% | 99% | 153% | ▲ | 101% | 96% | 106% | 89% | 101% |
| 20250403 | 1,170 | 1,219 | 1,162 | 1,181 | 96,500 | -58 | 95% | 101% | 108% | ▼ | 94% | 99% | 108% | 85% | 100% |
| 20250404 | 1,151 | 1,157 | 1,030 | 1,085 | 225,700 | -96 | 92% | 94% | 234% | ▼▼ | 103% | 113% | 124% | 78% | 100% |
| 20250408 | 1,001 | 1,065 | 997 | 1,035 | 152,100 | -50 | 95% | 103% | 67% | ▼▼▼ | 100% | 111% | 121% | 74% | 100% |
| 20250409 | 1,023 | 1,043 | 999 | 1,025 | 85,500 | -10 | 99% | 100% | 56% | ▼▼▼▼ | 97% | 101% | 107% | 73% | 100% |
| 20250410 | 1,155 | 1,155 | 1,103 | 1,122 | 102,900 | 97 | 109% | 97% | 120% | ▲ | 106% | 111% | 117% | 80% | 109% |
| 20250411 | 1,067 | 1,141 | 1,066 | 1,134 | 72,800 | 12 | 101% | 106% | 71% | ▲▲ | 99% | 107% | 109% | 81% | 111% |
| 20250414 | 1,144 | 1,158 | 1,136 | 1,136 | 51,800 | 2 | 100% | 99% | 71% | ▲▲▲ | 98% | 106% | 109% | 81% | 111% |
| 20250415 | 1,147 | 1,155 | 1,122 | 1,122 | 37,800 | -14 | 99% | 98% | 73% | ▼ | 103% | 107% | 111% | 80% | 109% |
| 20250416 | 1,133 | 1,207 | 1,112 | 1,167 | 262,200 | 45 | 104% | 103% | 694% | ▲ | 100% | 105% | 107% | 84% | 114% |
| 20250417 | 1,177 | 1,190 | 1,135 | 1,180 | 224,600 | 13 | 101% | 100% | 86% | ▲▲ | 103% | 105% | 107% | 86% | 115% |
| 20250418 | 1,184 | 1,228 | 1,175 | 1,220 | 128,400 | 40 | 103% | 103% | 57% | ▲▲▲ | 99% | 102% | 106% | 92% | 119% |
| 20250421 | 1,216 | 1,236 | 1,206 | 1,208 | 78,600 | -12 | 99% | 99% | 61% | ▼ | 101% | 101% | 110% | 91% | 118% |
| 20250422 | 1,200 | 1,222 | 1,194 | 1,206 | 63,500 | -2 | 100% | 101% | 81% | ▼▼ | 101% | 99% | 111% | 91% | 118% |
| 20250423 | 1,222 | 1,236 | 1,205 | 1,232 | 109,200 | 26 | 102% | 101% | 172% | ▲ | 100% | 96% | 109% | 92% | 120% |
| 20250424 | 1,245 | 1,276 | 1,230 | 1,239 | 78,600 | 7 | 101% | 100% | 72% | ▲▲ | 98% | 93% | 109% | 93% | 121% |
| 20250425 | 1,239 | 1,242 | 1,205 | 1,215 | 281,800 | -24 | 98% | 98% | 359% | ▼ | 101% | 98% | 114% | 92% | 119% |
| 20250428 | 1,201 | 1,253 | 1,190 | 1,209 | 215,500 | -6 | 100% | 101% | 76% | ▼▼ | 99% | 98% | 113% | 96% | 118% |
| 20250430 | 1,209 | 1,304 | 1,179 | 1,196 | 243,100 | -13 | 99% | 99% | 113% | ▼▼▼ | 95% | 103% | 115% | 97% | 117% |
| 20250501 | 1,194 | 1,248 | 1,133 | 1,134 | 343,300 | -62 | 95% | 95% | 141% | ▼▼▼▼ | 101% | 110% | 121% | 92% | 111% |
| 20250502 | 1,137 | 1,169 | 1,115 | 1,147 | 138,500 | 13 | 101% | 101% | 40% | ▲ | 103% | 109% | 123% | 93% | 112% |
| 20250507 | 1,142 | 1,184 | 1,137 | 1,175 | 99,100 | 28 | 102% | 103% | 72% | ▲▲ | 100% | 106% | 119% | 95% | 115% |
| 20250508 | 1,175 | 1,193 | 1,168 | 1,179 | 90,900 | 4 | 100% | 100% | 92% | ▲▲▲ | 104% | 101% | 118% | 95% | 115% |
| 20250509 | 1,192 | 1,248 | 1,190 | 1,235 | 83,100 | 56 | 105% | 104% | 91% | ▲▲▲▲ | 101% | 102% | 117% | 100% | 120% |
| 20250512 | 1,235 | 1,261 | 1,235 | 1,250 | 43,000 | 15 | 101% | 101% | 52% | ▲▲▲▲▲ | 98% | 100% | 114% | 100% | 111% |
| 20250513 | 1,269 | 1,270 | 1,244 | 1,246 | 47,900 | -4 | 100% | 98% | 111% | ▼ | 97% | 104% | 116% | 100% | 111% |
| 20250514 | 1,248 | 1,248 | 1,201 | 1,208 | 62,500 | -38 | 97% | 97% | 130% | ▼▼ | 100% | 109% | 120% | 97% | 108% |
| 20250515 | 1,199 | 1,223 | 1,181 | 1,196 | 60,900 | -12 | 99% | 100% | 97% | ▼▼▼ | 105% | 110% | 120% | 96% | 107% |
| 20250516 | 1,200 | 1,263 | 1,200 | 1,256 | 72,000 | 60 | 105% | 105% | 118% | ▲ | 100% | 107% | 114% | 100% | 111% |
| 20250519 | 1,267 | 1,299 | 1,267 | 1,272 | 66,200 | 16 | 101% | 100% | 92% | ▲▲ | 100% | 105% | 112% | 100% | 112% |
| 20250520 | 1,287 | 1,302 | 1,272 | 1,293 | 63,800 | 21 | 102% | 100% | 96% | ▲▲▲ | 99% | 104% | 109% | 100% | 114% |
| 20250521 | 1,323 | 1,336 | 1,298 | 1,309 | 68,100 | 16 | 101% | 99% | 107% | ▲▲▲▲ | 100% | 104% | 109% | 100% | 115% |
| 20250522 | 1,321 | 1,342 | 1,292 | 1,315 | 69,300 | 6 | 100% | 100% | 102% | ▲▲▲▲▲ | 99% | 99% | 106% | 100% | 116% |
| 20250523 | 1,364 | 1,391 | 1,352 | 1,352 | 86,600 | 37 | 103% | 99% | 125% | ▲▲▲▲▲▲ | 98% | 97% | 0% | 100% | 119% |
| 20250526 | 1,356 | 1,356 | 1,319 | 1,325 | 30,700 | -27 | 98% | 98% | 35% | ▼ | 101% | 102% | 0% | 98% | 117% |
| 20250527 | 1,353 | 1,380 | 1,343 | 1,370 | 48,400 | 45 | 103% | 101% | 158% | ▲ | 97% | 101% | 0% | 100% | 121% |
| 20250528 | 1,387 | 1,387 | 1,334 | 1,348 | 63,700 | -22 | 98% | 97% | 132% | ▼ | 97% | 103% | 0% | 98% | 119% |
| 20250529 | 1,359 | 1,360 | 1,307 | 1,321 | 76,200 | -27 | 98% | 97% | 120% | ▼▼ | 101% | 106% | 0% | 96% | 116% |
| 20250530 | 1,300 | 1,332 | 1,295 | 1,309 | 40,700 | -12 | 99% | 101% | 53% | ▼▼▼ | 103% | 109% | 0% | 96% | 115% |
| 20250602 | 1,328 | 1,376 | 1,326 | 1,374 | 60,200 | 65 | 105% | 103% | 148% | ▲ | 102% | 104% | 0% | 100% | 120% |
| 20250603 | 1,380 | 1,407 | 1,374 | 1,401 | 63,900 | 27 | 102% | 102% | 106% | ▲▲ | 98% | 0% | 0% | 100% | 119% |
| 20250604 | 1,408 | 1,412 | 1,373 | 1,383 | 43,400 | -18 | 99% | 98% | 68% | ▼ | 100% | 0% | 0% | 99% | 117% |
| 20250605 | 1,383 | 1,397 | 1,370 | 1,383 | 37,000 | 0 | 100% | 100% | 85% | -- | 104% | 0% | 0% | 99% | 116% |
| 20250606 | 1,390 | 1,448 | 1,381 | 1,442 | 96,800 | 59 | 104% | 104% | 262% | ▲ | % | % | % | 100% | 121% |
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 | 200 | 436,200 | 200 | 325,400 | 0 | 110,800 |
| 2025-05-23 | 200 | 437,300 | 200 | 319,000 | 0 | 118,300 |
| 2025-05-16 | 300 | 445,200 | 300 | 312,100 | 0 | 133,100 |
| 2025-05-09 | 800 | 460,000 | 800 | 303,400 | 0 | 156,600 |
| 2025-05-02 | 3,000 | 470,300 | 3,000 | 308,000 | 0 | 162,300 |
| 2025-04-25 | 409,100 | 439,400 | 409,100 | 281,200 | 0 | 158,200 |
| 2025-04-18 | 203,300 | 389,300 | 203,300 | 269,100 | 0 | 120,200 |
| 2025-04-11 | 99,700 | 393,600 | 99,700 | 267,000 | 0 | 126,600 |
| 2025-04-04 | 28,100 | 401,400 | 28,100 | 270,900 | 0 | 130,500 |
| 2025-03-28 | 5,900 | 543,500 | 5,900 | 322,500 | 0 | 221,000 |
| 2025-03-21 | 2,200 | 607,400 | 2,200 | 374,600 | 0 | 232,800 |
| 2025-03-14 | 1,800 | 569,600 | 1,800 | 311,100 | 0 | 258,500 |
| 2025-03-07 | 100 | 538,100 | 100 | 289,700 | 0 | 248,400 |
| 2025-02-28 | 0 | 522,900 | 0 | 278,300 | 0 | 244,600 |
| 2025-02-21 | 0 | 475,200 | 0 | 261,900 | 0 | 213,300 |
| 2025-02-14 | 0 | 463,500 | 0 | 251,500 | 0 | 212,000 |
| 2025-02-07 | 0 | 465,700 | 0 | 251,400 | 0 | 214,300 |
| 2025-01-31 | 0 | 483,800 | 0 | 250,100 | 0 | 233,700 |
| 2025-01-24 | 0 | 496,200 | 0 | 249,000 | 0 | 247,200 |
| 2025-01-17 | 0 | 473,700 | 0 | 230,700 | 0 | 243,000 |
| 2025-01-10 | 0 | 465,500 | 0 | 224,800 | 0 | 240,700 |
| 2024-12-27 | 0 | 487,900 | 0 | 227,100 | 0 | 260,800 |
| 2024-12-20 | 0 | 473,000 | 0 | 227,400 | 0 | 245,600 |
| 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 |
|---|---|---|---|
| 20250331 | 15:30 | Ｈａｍｅｅ | シンジケートローン契約に関するお知らせ |
| 20250314 | 16:30 | Ｈａｍｅｅ | (追加)「2025年４月期 第３四半期決算短信〔日本基準〕(連結)」の一部追加について |
| 20250314 | 15:30 | Ｈａｍｅｅ | 2025年４月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250314 | 15:30 | Ｈａｍｅｅ | 2025年４月期 第３四半期決算説明資料 |
| 20250314 | 15:30 | Ｈａｍｅｅ | 臨時株主総会の付議議案等の決定および監査等委員である取締役候補者選任に関するお知らせ |
| 20250221 | 15:30 | Ｈａｍｅｅ | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20250217 | 15:30 | Ｈａｍｅｅ | 監査等委員である取締役（社外取締役）の逝去に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VSA9 | 350 | 2025-05-22 09:59 | Ｈａｍｅｅ株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100VPEP | 350 | 2025-05-09 11:16 | Ｈａｍｅｅ株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TYZE | 350 | 2024-07-05 13:32 | Ｈａｍｅｅ株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TGYP | 350 | 2024-05-22 14:48 | Ｈａｍｅｅ株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TAIR | 350 | 2024-04-22 12:03 | Ｈａｍｅｅ株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3134 | 1 | Hamee株式会社 | 2025-06-06 17:22:24 |
| 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 |