| 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 | 695 | 696 | 695 | 695 | 800 | 0 | 100% | 100% | 80% | -- | 100% | 101% | 103% | 94% | 100% |
| 20250311 | 695 | 697 | 694 | 696 | 800 | 1 | 100% | 100% | 100% | ▲ | 100% | 101% | 103% | 94% | 100% |
| 20250312 | 696 | 698 | 696 | 696 | 600 | 0 | 100% | 100% | 75% | -- | 100% | 102% | 108% | 94% | 100% |
| 20250313 | 698 | 700 | 697 | 697 | 1,100 | 1 | 100% | 100% | 183% | ▲ | 100% | 101% | 108% | 94% | 100% |
| 20250314 | 703 | 703 | 700 | 700 | 1,200 | 3 | 100% | 100% | 109% | ▲▲ | 101% | 101% | 108% | 94% | 101% |
| 20250317 | 700 | 714 | 700 | 704 | 900 | 4 | 101% | 101% | 75% | ▲▲▲ | 99% | 99% | 107% | 95% | 101% |
| 20250318 | 709 | 709 | 704 | 704 | 800 | 0 | 100% | 99% | 89% | -- | 101% | 100% | 108% | 95% | 101% |
| 20250319 | 702 | 711 | 702 | 709 | 1,400 | 5 | 101% | 101% | 175% | ▲ | 99% | 98% | 106% | 95% | 102% |
| 20250321 | 714 | 714 | 706 | 706 | 1,400 | -3 | 100% | 99% | 100% | ▼ | 99% | 101% | 107% | 95% | 102% |
| 20250324 | 706 | 706 | 701 | 701 | 3,000 | -5 | 99% | 99% | 214% | ▼▼ | 100% | 102% | 108% | 94% | 101% |
| 20250325 | 703 | 703 | 700 | 700 | 6,900 | -1 | 100% | 100% | 230% | ▼▼▼ | 100% | 101% | 107% | 94% | 101% |
| 20250326 | 705 | 705 | 700 | 703 | 900 | 3 | 100% | 100% | 13% | ▲ | 100% | 101% | 108% | 95% | 101% |
| 20250327 | 703 | 703 | 701 | 702 | 900 | -1 | 100% | 100% | 100% | ▼ | 102% | 101% | 106% | 99% | 101% |
| 20250328 | 703 | 715 | 701 | 715 | 2,500 | 13 | 102% | 102% | 278% | ▲ | 99% | 98% | 103% | 100% | 103% |
| 20250331 | 715 | 715 | 705 | 705 | 1,600 | -10 | 99% | 99% | 64% | ▼ | 100% | 96% | 103% | 99% | 101% |
| 20250401 | 709 | 710 | 705 | 710 | 300 | 5 | 101% | 100% | 19% | ▲ | 100% | 97% | 103% | 99% | 102% |
| 20250402 | 708 | 708 | 707 | 708 | 1,600 | -2 | 100% | 100% | 533% | ▼ | 99% | 98% | 103% | 99% | 102% |
| 20250403 | 706 | 706 | 700 | 700 | 1,900 | -8 | 99% | 99% | 119% | ▼▼ | 98% | 109% | 105% | 98% | 101% |
| 20250404 | 697 | 697 | 682 | 684 | 4,800 | -16 | 98% | 98% | 253% | ▼▼▼ | 102% | 116% | 112% | 96% | 100% |
| 20250408 | 654 | 696 | 654 | 670 | 1,600 | -14 | 98% | 102% | 33% | ▼▼▼▼ | 103% | 112% | 109% | 94% | 100% |
| 20250409 | 670 | 689 | 670 | 689 | 1,000 | 19 | 103% | 103% | 63% | ▲ | 100% | 106% | 105% | 96% | 103% |
| 20250410 | 698 | 698 | 688 | 695 | 1,100 | 6 | 101% | 100% | 110% | ▲▲ | 110% | 106% | 106% | 97% | 104% |
| 20250411 | 690 | 786 | 690 | 757 | 77,100 | 62 | 109% | 110% | 7009% | ▲▲▲ | 100% | 96% | 97% | 100% | 113% |
| 20250414 | 751 | 751 | 719 | 748 | 7,700 | -9 | 99% | 100% | 10% | ▼ | 103% | 100% | 101% | 99% | 112% |
| 20250415 | 719 | 738 | 719 | 738 | 4,900 | -10 | 99% | 103% | 64% | ▼▼ | 101% | 98% | 100% | 97% | 110% |
| 20250416 | 727 | 733 | 724 | 733 | 1,900 | -5 | 99% | 101% | 39% | ▼▼▼ | 99% | 98% | 98% | 97% | 109% |
| 20250417 | 731 | 731 | 721 | 723 | 800 | -10 | 99% | 99% | 42% | ▼▼▼▼ | 99% | 98% | 98% | 96% | 108% |
| 20250418 | 730 | 730 | 720 | 720 | 2,200 | -3 | 100% | 99% | 275% | ▼▼▼▼▼ | 97% | 101% | 100% | 95% | 107% |
| 20250421 | 720 | 773 | 700 | 701 | 24,500 | -19 | 97% | 97% | 1114% | ▼▼▼▼▼▼ | 101% | 104% | 102% | 93% | 105% |
| 20250422 | 701 | 710 | 701 | 710 | 600 | 9 | 101% | 101% | 2% | ▲ | 102% | 104% | 102% | 94% | 106% |
| 20250423 | 701 | 716 | 701 | 716 | 800 | 6 | 101% | 102% | 133% | ▲▲ | 100% | 102% | 101% | 95% | 107% |
| 20250424 | 712 | 720 | 710 | 710 | 1,400 | -6 | 99% | 100% | 175% | ▼ | 102% | 102% | 101% | 94% | 106% |
| 20250425 | 713 | 730 | 713 | 730 | 600 | 20 | 103% | 102% | 43% | ▲ | 100% | 98% | 98% | 96% | 109% |
| 20250428 | 730 | 730 | 725 | 729 | 1,300 | -1 | 100% | 100% | 217% | ▼ | 100% | 98% | 98% | 96% | 109% |
| 20250430 | 729 | 729 | 722 | 729 | 2,000 | 0 | 100% | 100% | 154% | -- | 99% | 98% | 98% | 96% | 109% |
| 20250501 | 729 | 729 | 724 | 724 | 1,000 | -5 | 99% | 99% | 50% | ▼ | 99% | 98% | 99% | 96% | 108% |
| 20250502 | 725 | 725 | 717 | 717 | 900 | -7 | 99% | 99% | 90% | ▼▼ | 100% | 100% | 100% | 95% | 107% |
| 20250507 | 714 | 716 | 712 | 716 | 1,700 | -1 | 100% | 100% | 189% | ▼▼▼ | 100% | 101% | 100% | 95% | 107% |
| 20250508 | 710 | 714 | 708 | 708 | 1,900 | -8 | 99% | 100% | 112% | ▼▼▼▼ | 100% | 100% | 100% | 94% | 106% |
| 20250509 | 714 | 714 | 711 | 711 | 200 | 3 | 100% | 100% | 11% | ▲ | 100% | 101% | 100% | 94% | 103% |
| 20250512 | 711 | 713 | 711 | 712 | 500 | 1 | 100% | 100% | 250% | ▲▲ | 100% | 101% | 100% | 94% | 102% |
| 20250513 | 713 | 718 | 713 | 714 | 600 | 2 | 100% | 100% | 120% | ▲▲▲ | 100% | 100% | 99% | 94% | 102% |
| 20250514 | 714 | 717 | 709 | 713 | 1,500 | -1 | 100% | 100% | 250% | ▼ | 100% | 100% | 99% | 95% | 102% |
| 20250515 | 715 | 718 | 714 | 716 | 800 | 3 | 100% | 100% | 53% | ▲ | 100% | 99% | 99% | 97% | 102% |
| 20250516 | 718 | 718 | 714 | 717 | 800 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 99% | 99% | 98% | 102% |
| 20250519 | 717 | 717 | 715 | 717 | 600 | 0 | 100% | 100% | 75% | -- | 100% | 99% | 98% | 98% | 102% |
| 20250520 | 717 | 717 | 713 | 717 | 1,600 | 0 | 100% | 100% | 267% | -- | 99% | 99% | 98% | 98% | 102% |
| 20250521 | 720 | 720 | 713 | 713 | 800 | -4 | 99% | 99% | 50% | ▼ | 99% | 99% | 98% | 98% | 102% |
| 20250522 | 714 | 714 | 705 | 708 | 2,900 | -5 | 99% | 99% | 363% | ▼▼ | 99% | 99% | 98% | 97% | 100% |
| 20250523 | 712 | 712 | 705 | 705 | 900 | -3 | 100% | 99% | 31% | ▼▼▼ | 101% | 100% | 0% | 97% | 100% |
| 20250526 | 704 | 713 | 704 | 713 | 400 | 8 | 101% | 101% | 44% | ▲ | 99% | 100% | 0% | 98% | 101% |
| 20250527 | 713 | 713 | 706 | 706 | 600 | -7 | 99% | 99% | 150% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20250528 | 704 | 711 | 704 | 705 | 1,500 | -1 | 100% | 100% | 250% | ▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20250529 | 705 | 705 | 702 | 702 | 900 | -3 | 100% | 100% | 60% | ▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20250530 | 701 | 702 | 700 | 700 | 2,000 | -2 | 100% | 100% | 222% | ▼▼▼▼ | 101% | 100% | 0% | 97% | 100% |
| 20250602 | 700 | 710 | 700 | 710 | 2,400 | 10 | 101% | 101% | 120% | ▲ | 100% | 99% | 0% | 99% | 101% |
| 20250603 | 705 | 705 | 702 | 702 | 200 | -8 | 99% | 100% | 8% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20250604 | 701 | 709 | 701 | 704 | 700 | 2 | 100% | 100% | 350% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20250605 | 703 | 703 | 703 | 703 | 200 | -1 | 100% | 100% | 29% | ▼ | 99% | 0% | 0% | 98% | 100% |
| 20250606 | 708 | 708 | 701 | 701 | 1,600 | -2 | 100% | 99% | 800% | ▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 6,400 | 0 | 3,700 | 0 | 2,700 |
| 2025-05-23 | 0 | 7,800 | 0 | 3,300 | 0 | 4,500 |
| 2025-05-16 | 0 | 7,000 | 0 | 3,200 | 0 | 3,800 |
| 2025-05-09 | 0 | 7,000 | 0 | 3,000 | 0 | 4,000 |
| 2025-05-02 | 0 | 7,200 | 0 | 3,400 | 0 | 3,800 |
| 2025-04-25 | 0 | 7,100 | 0 | 3,500 | 0 | 3,600 |
| 2025-04-18 | 0 | 7,300 | 0 | 3,200 | 0 | 4,100 |
| 2025-04-11 | 0 | 6,300 | 0 | 2,600 | 0 | 3,700 |
| 2025-04-04 | 0 | 10,300 | 0 | 5,600 | 0 | 4,700 |
| 2025-03-28 | 0 | 11,400 | 0 | 6,200 | 0 | 5,200 |
| 2025-03-21 | 0 | 10,200 | 0 | 6,300 | 0 | 3,900 |
| 2025-03-14 | 0 | 9,100 | 0 | 5,300 | 0 | 3,800 |
| 2025-03-07 | 0 | 7,500 | 0 | 4,200 | 0 | 3,300 |
| 2025-02-28 | 0 | 6,200 | 0 | 3,300 | 0 | 2,900 |
| 2025-02-21 | 0 | 8,500 | 0 | 3,500 | 0 | 5,000 |
| 2025-02-14 | 0 | 11,600 | 0 | 3,900 | 0 | 7,700 |
| 2025-02-07 | 0 | 12,300 | 0 | 4,200 | 0 | 8,100 |
| 2025-01-31 | 0 | 12,100 | 0 | 3,900 | 0 | 8,200 |
| 2025-01-24 | 0 | 12,800 | 0 | 4,200 | 0 | 8,600 |
| 2025-01-17 | 0 | 12,300 | 0 | 4,100 | 0 | 8,200 |
| 2025-01-10 | 0 | 13,600 | 0 | 4,200 | 0 | 9,400 |
| 2024-12-27 | 0 | 18,600 | 0 | 7,000 | 0 | 11,600 |
| 2024-12-20 | 0 | 17,600 | 0 | 6,300 | 0 | 11,300 |
| 2024-12-13 | 0 | 13,500 | 0 | 3,500 | 0 | 10,000 |
| 2024-12-06 | 0 | 11,000 | 0 | 2,800 | 0 | 8,200 |
| 2024-11-29 | 0 | 9,900 | 0 | 2,700 | 0 | 7,200 |
| 2024-11-22 | 0 | 5,800 | 0 | 2,500 | 0 | 3,300 |
| 2024-11-15 | 0 | 5,700 | 0 | 2,500 | 0 | 3,200 |
| 2024-11-08 | 0 | 5,000 | 0 | 2,300 | 0 | 2,700 |
| 2024-11-01 | 0 | 4,100 | 0 | 2,000 | 0 | 2,100 |
| 2024-10-25 | 0 | 4,200 | 0 | 1,800 | 0 | 2,400 |
| 2024-10-18 | 0 | 4,500 | 0 | 2,100 | 0 | 2,400 |
| 2024-10-11 | 0 | 4,700 | 0 | 2,100 | 0 | 2,600 |
| 2024-10-04 | 0 | 5,100 | 0 | 2,700 | 0 | 2,400 |
| 2024-09-27 | 0 | 4,800 | 0 | 2,200 | 0 | 2,600 |
| 2024-09-20 | 0 | 5,000 | 0 | 2,100 | 0 | 2,900 |
| 2024-09-13 | 0 | 3,200 | 0 | 1,700 | 0 | 1,500 |
| 2024-09-06 | 0 | 2,900 | 0 | 1,800 | 0 | 1,100 |
| 2024-08-30 | 0 | 2,700 | 0 | 1,400 | 0 | 1,300 |
| 2024-08-23 | 0 | 3,200 | 0 | 1,300 | 0 | 1,900 |
| 2024-08-16 | 0 | 3,800 | 0 | 1,500 | 0 | 2,300 |
| 2024-08-09 | 0 | 3,800 | 0 | 1,400 | 0 | 2,400 |
| 2024-08-02 | 0 | 5,300 | 0 | 2,100 | 0 | 3,200 |
| 2024-07-26 | 0 | 8,700 | 0 | 2,700 | 0 | 6,000 |
| 2024-07-19 | 0 | 9,000 | 0 | 2,700 | 0 | 6,300 |
| 2024-07-12 | 0 | 8,300 | 0 | 2,700 | 0 | 5,600 |
| 2024-07-05 | 0 | 7,900 | 0 | 2,700 | 0 | 5,200 |
| 2024-06-28 | 0 | 8,400 | 0 | 2,800 | 0 | 5,600 |
| 2024-06-21 | 0 | 8,900 | 0 | 2,700 | 0 | 6,200 |
| 2024-06-14 | 0 | 9,900 | 0 | 3,500 | 0 | 6,400 |
| 2024-06-07 | 0 | 9,600 | 0 | 3,500 | 0 | 6,100 |
| 2024-05-31 | 0 | 9,600 | 0 | 3,500 | 0 | 6,100 |
| 2024-05-24 | 0 | 9,800 | 0 | 3,500 | 0 | 6,300 |
| 2024-05-17 | 0 | 9,700 | 0 | 3,200 | 0 | 6,500 |
| 2024-05-10 | 0 | 9,500 | 0 | 3,300 | 0 | 6,200 |
| 2024-05-02 | 0 | 8,900 | 0 | 3,000 | 0 | 5,900 |
| 2024-04-26 | 0 | 8,800 | 0 | 2,900 | 0 | 5,900 |
| 2024-04-19 | 0 | 8,100 | 0 | 3,000 | 0 | 5,100 |
| 2024-04-12 | 0 | 8,100 | 0 | 2,700 | 0 | 5,400 |
| 2024-04-05 | 0 | 7,300 | 0 | 2,700 | 0 | 4,600 |
| 2024-03-29 | 0 | 6,700 | 0 | 2,500 | 0 | 4,200 |
| 2024-03-22 | 0 | 5,900 | 0 | 2,500 | 0 | 3,400 |
| 2024-03-15 | 0 | 5,500 | 0 | 2,200 | 0 | 3,300 |
| 2024-03-08 | 0 | 5,300 | 0 | 2,200 | 0 | 3,100 |
| 2024-03-01 | 0 | 4,100 | 0 | 2,100 | 0 | 2,000 |
| 2024-02-22 | 0 | 5,800 | 0 | 1,900 | 0 | 3,900 |
| 2024-02-16 | 0 | 4,700 | 0 | 1,900 | 0 | 2,800 |
| 2024-02-09 | 0 | 5,800 | 0 | 1,800 | 0 | 4,000 |
| 2024-02-02 | 0 | 7,700 | 0 | 2,000 | 0 | 5,700 |
| 2024-01-26 | 0 | 6,900 | 0 | 2,000 | 0 | 4,900 |
| 2024-01-19 | 0 | 6,800 | 0 | 1,900 | 0 | 4,900 |
| 2024-01-12 | 0 | 6,500 | 0 | 1,900 | 0 | 4,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3174 | 1 | 株式会社ハピネス・アンド・ディ｜ジュエリー、アクセサリー、時計、バッグ、ウォレット、ギフトのアニバーサリーショップ | 2025-06-07 04:23:04 |
| 3174 | 2 | 支配株主等に関する事項について | 2024-10-29 23:32:38 |
| 3174 | 2 | ページ名 株式会社ハピネス・アンド・ディ｜ジュエリー、アクセサリー、時計、バッグ、ウォレット、ギフトのアニバーサリーショップ | 2024-06-15 12:30:00 |
| 3174 | 3 | 第三者割当による第11回新株予約権及び第12回新株予約権（行使価額修正型新株予約権転換権付）の月間行使状況に関するお知らせ | 2025-06-02 14:30:56 |
| 3174 | 3 | 特別損失（店舗閉鎖損失引当金繰入額・減損損失）の計上見込みに関するお知らせ | 2025-05-23 00:31:41 |
| 3174 | 3 | 第三者割当による第11回新株予約権及び第12回新株予約権（行使価額修正型新株予約権転換権付）の月間行使状況に関するお知らせ | 2025-05-01 15:31:18 |
| 3174 | 3 | 2025．4.30常滑店の閉店のお知らせ | 2025-04-30 17:31:53 |
| 3174 | 3 | 剰余金の配当（中間配当）及び当社役員の配当取扱い並びに期末配当予想の修正に関するお知らせ | 2025-04-14 18:32:12 |
| 3174 | 3 | 特別損失の計上及び繰延税金資産の取崩し並びに2025年８月期第２四半期（中間期）連結・個別業績予想と実績値の差異に関するお知らせ | 2025-04-14 18:32:11 |
| 3174 | 3 | 2025年８月期通期連結・個別業績予想の修正及び中期経営計画数値の取下げに関するお知らせ | 2025-04-14 18:32:09 |