| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 868 | 871 | 868 | 870 | 1,300 | -3 | 100% | 100% | 186% | ▼ | 100% | 100% | 97% | 99% | 100% |
| 20240726 | 868 | 870 | 868 | 869 | 1,200 | -1 | 100% | 100% | 92% | ▼▼ | 100% | 100% | 98% | 99% | 100% |
| 20240729 | 866 | 869 | 866 | 868 | 3,100 | -1 | 100% | 100% | 258% | ▼▼▼ | 100% | 99% | 98% | 99% | 100% |
| 20240730 | 867 | 870 | 867 | 870 | 900 | 2 | 100% | 100% | 29% | ▲ | 99% | 95% | 99% | 100% | 100% |
| 20240731 | 870 | 870 | 865 | 865 | 2,500 | -5 | 99% | 99% | 278% | ▼ | 100% | 96% | 100% | 99% | 100% |
| 20240801 | 864 | 867 | 864 | 867 | 2,200 | 2 | 100% | 100% | 88% | ▲ | 100% | 97% | 100% | 99% | 100% |
| 20240802 | 862 | 863 | 858 | 858 | 3,200 | -9 | 99% | 100% | 145% | ▼ | 95% | 98% | 101% | 98% | 100% |
| 20240805 | 855 | 855 | 814 | 814 | 6,700 | -44 | 95% | 95% | 209% | ▼▼ | 105% | 107% | 109% | 93% | 100% |
| 20240806 | 789 | 832 | 789 | 826 | 3,100 | 12 | 101% | 105% | 46% | ▲ | 100% | 102% | 104% | 95% | 101% |
| 20240807 | 826 | 834 | 819 | 828 | 2,200 | 2 | 100% | 100% | 71% | ▲▲ | 101% | 102% | 104% | 95% | 102% |
| 20240808 | 828 | 835 | 821 | 835 | 1,000 | 7 | 101% | 101% | 45% | ▲▲▲ | 99% | 100% | 102% | 96% | 103% |
| 20240809 | 847 | 847 | 839 | 839 | 300 | 4 | 100% | 99% | 30% | ▲▲▲▲ | 101% | 101% | 103% | 96% | 103% |
| 20240813 | 839 | 845 | 839 | 845 | 1,200 | 6 | 101% | 101% | 400% | ▲▲▲▲▲ | 100% | 100% | 102% | 97% | 104% |
| 20240814 | 845 | 845 | 841 | 845 | 900 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 99% | 97% | 104% |
| 20240815 | 845 | 846 | 843 | 843 | 1,900 | -2 | 100% | 100% | 211% | ▼ | 100% | 100% | 99% | 97% | 104% |
| 20240816 | 845 | 846 | 844 | 845 | 1,700 | 2 | 100% | 100% | 89% | ▲ | 100% | 100% | 98% | 97% | 104% |
| 20240819 | 844 | 846 | 836 | 846 | 3,000 | 1 | 100% | 100% | 176% | ▲▲ | 101% | 100% | 98% | 97% | 104% |
| 20240820 | 840 | 845 | 839 | 845 | 2,100 | -1 | 100% | 101% | 70% | ▼ | 99% | 100% | 96% | 97% | 104% |
| 20240821 | 848 | 848 | 840 | 840 | 4,400 | -5 | 99% | 99% | 210% | ▼▼ | 101% | 103% | 97% | 96% | 103% |
| 20240822 | 840 | 846 | 840 | 846 | 800 | 6 | 101% | 101% | 18% | ▲ | 100% | 102% | 95% | 97% | 104% |
| 20240823 | 846 | 846 | 841 | 842 | 2,300 | -4 | 100% | 100% | 288% | ▼ | 100% | 99% | 96% | 97% | 103% |
| 20240826 | 842 | 846 | 842 | 843 | 1,500 | 1 | 100% | 100% | 65% | ▲ | 100% | 99% | 95% | 97% | 104% |
| 20240827 | 847 | 849 | 846 | 848 | 1,200 | 5 | 101% | 100% | 80% | ▲▲ | 101% | 97% | 94% | 97% | 104% |
| 20240828 | 850 | 873 | 848 | 862 | 10,800 | 14 | 102% | 101% | 900% | ▲▲▲ | 101% | 100% | 98% | 99% | 106% |
| 20240829 | 818 | 840 | 818 | 830 | 9,900 | -32 | 96% | 101% | 92% | ▼ | 100% | 98% | 95% | 96% | 102% |
| 20240830 | 836 | 836 | 827 | 835 | 3,200 | 5 | 101% | 100% | 32% | ▲ | 99% | 97% | 95% | 97% | 103% |
| 20240902 | 835 | 835 | 826 | 826 | 1,400 | -9 | 99% | 99% | 44% | ▼ | 100% | 98% | 97% | 96% | 101% |
| 20240903 | 821 | 827 | 821 | 821 | 2,400 | -5 | 99% | 100% | 171% | ▼▼ | 100% | 98% | 97% | 95% | 100% |
| 20240904 | 820 | 821 | 818 | 818 | 3,700 | -3 | 100% | 100% | 154% | ▼▼▼ | 99% | 98% | 97% | 95% | 100% |
| 20240905 | 818 | 818 | 811 | 812 | 1,700 | -6 | 99% | 99% | 46% | ▼▼▼▼ | 100% | 99% | 99% | 94% | 100% |
| 20240906 | 807 | 815 | 804 | 805 | 2,600 | -7 | 99% | 100% | 153% | ▼▼▼▼▼ | 101% | 100% | 99% | 93% | 100% |
| 20240909 | 800 | 807 | 800 | 807 | 1,800 | 2 | 100% | 101% | 69% | ▲ | 100% | 99% | 98% | 94% | 100% |
| 20240910 | 807 | 807 | 804 | 804 | 700 | -3 | 100% | 100% | 39% | ▼ | 100% | 98% | 99% | 93% | 100% |
| 20240911 | 804 | 805 | 802 | 802 | 3,000 | -2 | 100% | 100% | 429% | ▼▼ | 100% | 97% | 99% | 93% | 100% |
| 20240912 | 802 | 806 | 800 | 800 | 2,000 | -2 | 100% | 100% | 67% | ▼▼▼ | 99% | 99% | 99% | 93% | 100% |
| 20240913 | 801 | 801 | 795 | 795 | 2,400 | -5 | 99% | 99% | 120% | ▼▼▼▼ | 99% | 100% | 101% | 92% | 100% |
| 20240917 | 795 | 795 | 786 | 790 | 2,400 | -5 | 99% | 99% | 100% | ▼▼▼▼▼ | 99% | 101% | 102% | 92% | 100% |
| 20240918 | 790 | 790 | 781 | 781 | 2,300 | -9 | 99% | 99% | 96% | ▼▼▼▼▼▼ | 100% | 101% | 103% | 91% | 100% |
| 20240919 | 782 | 785 | 780 | 780 | 2,200 | -1 | 100% | 100% | 96% | ▼▼▼▼▼▼▼ | 101% | 101% | 103% | 90% | 100% |
| 20240920 | 780 | 791 | 779 | 789 | 3,200 | 9 | 101% | 101% | 145% | ▲ | 101% | 100% | 102% | 92% | 101% |
| 20240924 | 789 | 797 | 787 | 797 | 3,900 | 8 | 101% | 101% | 122% | ▲▲ | 99% | 99% | 101% | 92% | 102% |
| 20240925 | 798 | 798 | 793 | 793 | 1,200 | -4 | 99% | 99% | 31% | ▼ | 99% | 100% | 101% | 92% | 102% |
| 20240926 | 793 | 793 | 785 | 785 | 1,900 | -8 | 99% | 99% | 158% | ▼▼ | 99% | 100% | 101% | 91% | 101% |
| 20240927 | 793 | 793 | 787 | 787 | 2,300 | 2 | 100% | 99% | 121% | ▲ | 100% | 100% | 102% | 94% | 101% |
| 20240930 | 787 | 787 | 785 | 787 | 1,600 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 101% | 94% | 101% |
| 20241001 | 791 | 795 | 787 | 794 | 1,800 | 7 | 101% | 100% | 113% | ▲ | 100% | 99% | 100% | 96% | 102% |
| 20241002 | 795 | 795 | 793 | 794 | 500 | 0 | 100% | 100% | 28% | -- | 99% | 99% | 100% | 97% | 102% |
| 20241003 | 794 | 794 | 786 | 788 | 1,500 | -6 | 99% | 99% | 300% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20241004 | 789 | 789 | 788 | 788 | 1,400 | 0 | 100% | 100% | 93% | -- | 100% | 100% | 100% | 97% | 101% |
| 20241007 | 788 | 789 | 786 | 787 | 1,500 | -1 | 100% | 100% | 107% | ▼ | 100% | 102% | 0% | 98% | 101% |
| 20241008 | 787 | 787 | 786 | 787 | 300 | 0 | 100% | 100% | 20% | -- | 100% | 102% | 0% | 98% | 101% |
| 20241009 | 788 | 791 | 787 | 787 | 1,700 | 0 | 100% | 100% | 567% | -- | 100% | 102% | 0% | 98% | 101% |
| 20241010 | 787 | 788 | 787 | 787 | 1,400 | 0 | 100% | 100% | 82% | -- | 100% | 101% | 0% | 98% | 101% |
| 20241011 | 787 | 787 | 787 | 787 | 700 | 0 | 100% | 100% | 50% | -- | 102% | 100% | 0% | 98% | 101% |
| 20241015 | 790 | 805 | 790 | 804 | 3,100 | 17 | 102% | 102% | 443% | ▲ | 101% | 100% | 0% | 100% | 103% |
| 20241016 | 792 | 799 | 792 | 799 | 800 | -5 | 99% | 101% | 26% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20241017 | 799 | 799 | 791 | 795 | 1,300 | -4 | 99% | 99% | 163% | ▼▼ | 99% | 0% | 0% | 99% | 102% |
| 20241018 | 794 | 794 | 790 | 790 | 1,400 | -5 | 99% | 99% | 108% | ▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 790 | 799 | 789 | 792 | 2,100 | 2 | 100% | 100% | 150% | ▲ | 99% | 0% | 0% | 99% | 101% |
| 20241022 | 798 | 798 | 790 | 790 | 800 | -2 | 100% | 99% | 38% | ▼ | % | % | % | 98% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | 2024-10-22 20:20:44 |
| 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 | 株式会社No.への追加出資に伴う特定子会社の異動に関するお知らせ | 2024-10-16 17:33:32 |
| 3174 | 3 | 特別損失の計上及び通期連結・個別業績予想と実績との差異に関するお知らせ | 2024-10-15 16:33:48 |
| 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 | 2024-10-01 20:32:57 |
| 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 | 2024-09-02 20:32:27 |
| 3174 | 3 | ストームハーバー証券株式会社との業務協力に関する覚書締結のお知らせ | 2024-08-27 01:30:16 |
| 3174 | 3 | 第三者割当による第11回新株予約権（行使価額修正型新株予約権転換権付）の行使価額修正（行使価額修正型新株予約権への転換権の行使）及び資金使途変更のお知らせ | 2024-08-27 01:30:15 |
| 3174 | 3 | 2024．8.22千葉ニュータウン店、札幌店、綾川店の閉店のお知らせ | 2024-08-22 21:33:03 |
| 3174 | 3 | 2024年８月期通期連結・個別業績予想の修正に関するお知らせ | 2024-08-20 18:39:01 |