| 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 | 3,155 | 3,155 | 3,100 | 3,125 | 4,600 | -15 | 100% | 99% | 115% | ▼▼ | 99% | 99% | 106% | 90% | 100% |
| 20240925 | 3,160 | 3,160 | 3,115 | 3,140 | 3,400 | 15 | 100% | 99% | 74% | ▲ | 100% | 100% | 106% | 90% | 100% |
| 20240926 | 3,140 | 3,145 | 3,110 | 3,145 | 1,600 | 5 | 100% | 100% | 47% | ▲▲ | 100% | 100% | 106% | 91% | 101% |
| 20240927 | 3,145 | 3,170 | 3,125 | 3,135 | 1,100 | -10 | 100% | 100% | 69% | ▼ | 100% | 100% | 107% | 95% | 100% |
| 20240930 | 3,135 | 3,135 | 3,135 | 3,135 | 700 | 0 | 100% | 100% | 64% | -- | 100% | 101% | 106% | 95% | 100% |
| 20241001 | 3,130 | 3,145 | 3,125 | 3,125 | 400 | -10 | 100% | 100% | 57% | ▼ | 100% | 101% | 103% | 94% | 100% |
| 20241002 | 3,125 | 3,150 | 3,125 | 3,125 | 900 | 0 | 100% | 100% | 225% | -- | 100% | 100% | 102% | 95% | 100% |
| 20241003 | 3,140 | 3,150 | 3,135 | 3,135 | 1,100 | 10 | 100% | 100% | 122% | ▲ | 100% | 100% | 101% | 95% | 100% |
| 20241004 | 3,145 | 3,160 | 3,140 | 3,140 | 1,100 | 5 | 100% | 100% | 100% | ▲▲ | 100% | 100% | 101% | 95% | 100% |
| 20241007 | 3,150 | 3,165 | 3,135 | 3,160 | 1,500 | 20 | 101% | 100% | 136% | ▲▲▲ | 99% | 106% | 101% | 96% | 101% |
| 20241008 | 3,160 | 3,160 | 3,140 | 3,140 | 500 | -20 | 99% | 99% | 33% | ▼ | 100% | 106% | 101% | 97% | 100% |
| 20241009 | 3,140 | 3,165 | 3,140 | 3,155 | 500 | 15 | 100% | 100% | 100% | ▲ | 100% | 105% | 100% | 97% | 101% |
| 20241010 | 3,155 | 3,160 | 3,135 | 3,150 | 500 | -5 | 100% | 100% | 100% | ▼ | 100% | 102% | 100% | 97% | 101% |
| 20241011 | 3,165 | 3,170 | 3,165 | 3,165 | 900 | 15 | 100% | 100% | 180% | ▲ | 100% | 96% | 95% | 98% | 101% |
| 20241015 | 3,325 | 3,340 | 3,235 | 3,340 | 14,800 | 175 | 106% | 100% | 1644% | ▲▲ | 99% | 95% | 94% | 100% | 107% |
| 20241016 | 3,340 | 3,340 | 3,275 | 3,305 | 1,700 | -35 | 99% | 99% | 11% | ▼ | 98% | 96% | 96% | 99% | 106% |
| 20241017 | 3,295 | 3,305 | 3,230 | 3,230 | 1,400 | -75 | 98% | 98% | 82% | ▼▼ | 98% | 98% | 97% | 97% | 103% |
| 20241018 | 3,260 | 3,260 | 3,195 | 3,195 | 500 | -35 | 99% | 98% | 36% | ▼▼▼ | 99% | 100% | 98% | 96% | 102% |
| 20241021 | 3,200 | 3,200 | 3,155 | 3,170 | 1,300 | -25 | 99% | 99% | 260% | ▼▼▼▼ | 99% | 99% | 98% | 95% | 101% |
| 20241022 | 3,200 | 3,250 | 3,160 | 3,160 | 1,600 | -10 | 100% | 99% | 123% | ▼▼▼▼▼ | 100% | 100% | 99% | 95% | 101% |
| 20241023 | 3,160 | 3,200 | 3,160 | 3,160 | 900 | 0 | 100% | 100% | 56% | -- | 100% | 98% | 98% | 95% | 101% |
| 20241024 | 3,185 | 3,185 | 3,155 | 3,185 | 1,200 | 25 | 101% | 100% | 133% | ▲ | 98% | 98% | 97% | 95% | 102% |
| 20241025 | 3,225 | 3,225 | 3,140 | 3,160 | 2,100 | -25 | 99% | 98% | 175% | ▼ | 100% | 100% | 99% | 95% | 101% |
| 20241028 | 3,155 | 3,160 | 3,140 | 3,145 | 1,300 | -15 | 100% | 100% | 62% | ▼▼ | 100% | 100% | 100% | 94% | 101% |
| 20241029 | 3,145 | 3,160 | 3,135 | 3,135 | 800 | -10 | 100% | 100% | 62% | ▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241030 | 3,135 | 3,150 | 3,130 | 3,130 | 1,200 | -5 | 100% | 100% | 150% | ▼▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241031 | 3,130 | 3,145 | 3,130 | 3,145 | 900 | 15 | 100% | 100% | 75% | ▲ | 100% | 99% | 100% | 94% | 100% |
| 20241101 | 3,150 | 3,150 | 3,130 | 3,150 | 1,400 | 5 | 100% | 100% | 156% | ▲▲ | 100% | 99% | 101% | 94% | 101% |
| 20241105 | 3,150 | 3,150 | 3,135 | 3,135 | 800 | -15 | 100% | 100% | 57% | ▼ | 100% | 100% | 101% | 94% | 100% |
| 20241106 | 3,135 | 3,140 | 3,130 | 3,130 | 700 | -5 | 100% | 100% | 88% | ▼▼ | 100% | 99% | 101% | 94% | 100% |
| 20241107 | 3,130 | 3,130 | 3,120 | 3,120 | 1,100 | -10 | 100% | 100% | 157% | ▼▼▼ | 100% | 100% | 102% | 93% | 100% |
| 20241108 | 3,120 | 3,135 | 3,110 | 3,130 | 1,300 | 10 | 100% | 100% | 118% | ▲ | 100% | 99% | 101% | 94% | 100% |
| 20241111 | 3,130 | 3,130 | 3,105 | 3,125 | 1,100 | -5 | 100% | 100% | 85% | ▼ | 100% | 100% | 102% | 94% | 100% |
| 20241112 | 3,110 | 3,125 | 3,110 | 3,110 | 1,000 | -15 | 100% | 100% | 91% | ▼▼ | 100% | 99% | 102% | 93% | 100% |
| 20241113 | 3,120 | 3,120 | 3,110 | 3,110 | 500 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 102% | 94% | 100% |
| 20241114 | 3,110 | 3,110 | 3,100 | 3,100 | 1,200 | -10 | 100% | 100% | 240% | ▼ | 100% | 100% | 102% | 96% | 100% |
| 20241115 | 3,100 | 3,110 | 3,100 | 3,100 | 1,300 | 0 | 100% | 100% | 108% | -- | 100% | 100% | 102% | 97% | 100% |
| 20241118 | 3,100 | 3,110 | 3,060 | 3,090 | 1,600 | -10 | 100% | 100% | 123% | ▼ | 100% | 101% | 102% | 97% | 100% |
| 20241119 | 3,100 | 3,100 | 3,090 | 3,090 | 600 | 0 | 100% | 100% | 38% | -- | 100% | 102% | 102% | 97% | 100% |
| 20241120 | 3,090 | 3,110 | 3,085 | 3,100 | 1,000 | 10 | 100% | 100% | 167% | ▲ | 100% | 101% | 101% | 97% | 100% |
| 20241121 | 3,105 | 3,105 | 3,090 | 3,090 | 1,400 | -10 | 100% | 100% | 140% | ▼ | 101% | 101% | 102% | 97% | 100% |
| 20241122 | 3,095 | 3,115 | 3,085 | 3,115 | 1,800 | 25 | 101% | 101% | 129% | ▲ | 99% | 98% | 100% | 99% | 101% |
| 20241125 | 3,180 | 3,190 | 3,125 | 3,135 | 4,900 | 20 | 101% | 99% | 272% | ▲▲ | 99% | 100% | 100% | 100% | 101% |
| 20241126 | 3,160 | 3,160 | 3,135 | 3,140 | 1,000 | 5 | 100% | 99% | 20% | ▲▲▲ | 99% | 100% | 100% | 100% | 102% |
| 20241127 | 3,155 | 3,155 | 3,125 | 3,125 | 1,300 | -15 | 100% | 99% | 130% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20241128 | 3,135 | 3,150 | 3,125 | 3,125 | 1,400 | 0 | 100% | 100% | 108% | -- | 100% | 100% | 101% | 99% | 101% |
| 20241129 | 3,125 | 3,140 | 3,125 | 3,125 | 1,400 | 0 | 100% | 100% | 100% | -- | 101% | 100% | 100% | 99% | 101% |
| 20241202 | 3,150 | 3,175 | 3,150 | 3,170 | 800 | 45 | 101% | 101% | 57% | ▲ | 99% | 99% | 100% | 100% | 103% |
| 20241203 | 3,170 | 3,170 | 3,150 | 3,150 | 1,200 | -20 | 99% | 99% | 150% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241204 | 3,155 | 3,155 | 3,140 | 3,140 | 1,000 | -10 | 100% | 100% | 83% | ▼▼ | 100% | 100% | 101% | 99% | 102% |
| 20241205 | 3,140 | 3,140 | 3,125 | 3,140 | 500 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 101% | 99% | 102% |
| 20241206 | 3,140 | 3,140 | 3,120 | 3,125 | 900 | -15 | 100% | 100% | 180% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241209 | 3,125 | 3,135 | 3,120 | 3,120 | 1,900 | -5 | 100% | 100% | 211% | ▼▼ | 99% | 98% | 0% | 98% | 101% |
| 20241210 | 3,175 | 3,175 | 3,130 | 3,140 | 2,000 | 20 | 101% | 99% | 105% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241211 | 3,140 | 3,140 | 3,125 | 3,135 | 700 | -5 | 100% | 100% | 35% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 3,140 | 3,160 | 3,125 | 3,125 | 2,300 | -10 | 100% | 100% | 329% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 3,125 | 3,125 | 3,120 | 3,125 | 900 | 0 | 100% | 100% | 39% | -- | 100% | 101% | 0% | 99% | 101% |
| 20241216 | 3,140 | 3,145 | 3,125 | 3,125 | 1,300 | 0 | 100% | 100% | 144% | -- | 100% | 101% | 0% | 99% | 101% |
| 20241217 | 3,140 | 3,145 | 3,135 | 3,145 | 1,600 | 20 | 101% | 100% | 123% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241218 | 3,140 | 3,145 | 3,135 | 3,140 | 1,100 | -5 | 100% | 100% | 69% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20241219 | 3,135 | 3,145 | 3,135 | 3,140 | 2,500 | 0 | 100% | 100% | 227% | -- | 101% | 0% | 0% | 99% | 101% |
| 20241220 | 3,145 | 3,165 | 3,140 | 3,165 | 2,600 | 25 | 101% | 101% | 104% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 4,800 | 0 | 800 | 0 | 4,000 |
| 2024-12-06 | 0 | 4,800 | 0 | 800 | 0 | 4,000 |
| 2024-11-29 | 0 | 5,000 | 0 | 900 | 0 | 4,100 |
| 2024-11-22 | 0 | 5,200 | 0 | 900 | 0 | 4,300 |
| 2024-11-15 | 0 | 4,900 | 0 | 800 | 0 | 4,100 |
| 2024-11-08 | 0 | 6,000 | 0 | 800 | 0 | 5,200 |
| 2024-11-01 | 0 | 5,700 | 0 | 900 | 0 | 4,800 |
| 2024-10-25 | 0 | 6,000 | 0 | 900 | 0 | 5,100 |
| 2024-10-18 | 0 | 6,000 | 0 | 900 | 0 | 5,100 |
| 2024-10-11 | 0 | 4,900 | 0 | 800 | 0 | 4,100 |
| 2024-10-04 | 0 | 5,400 | 0 | 800 | 0 | 4,600 |
| 2024-09-27 | 0 | 4,600 | 0 | 700 | 0 | 3,900 |
| 2024-09-20 | 0 | 4,800 | 0 | 800 | 0 | 4,000 |
| 2024-09-13 | 0 | 4,100 | 0 | 800 | 0 | 3,300 |
| 2024-09-06 | 0 | 3,300 | 0 | 700 | 0 | 2,600 |
| 2024-08-30 | 0 | 2,400 | 0 | 900 | 0 | 1,500 |
| 2024-08-23 | 0 | 3,800 | 0 | 900 | 0 | 2,900 |
| 2024-08-16 | 0 | 3,700 | 0 | 1,000 | 0 | 2,700 |
| 2024-08-09 | 0 | 4,200 | 0 | 1,100 | 0 | 3,100 |
| 2024-08-02 | 0 | 4,100 | 0 | 1,100 | 0 | 3,000 |
| 2024-07-26 | 0 | 4,200 | 0 | 1,300 | 0 | 2,900 |
| 2024-07-19 | 0 | 4,800 | 0 | 1,400 | 0 | 3,400 |
| 2024-07-12 | 0 | 4,600 | 0 | 1,300 | 0 | 3,300 |
| 2024-07-05 | 0 | 4,300 | 0 | 1,100 | 0 | 3,200 |
| 2024-06-28 | 0 | 4,200 | 0 | 900 | 0 | 3,300 |
| 2024-06-21 | 0 | 4,300 | 0 | 1,000 | 0 | 3,300 |
| 2024-06-14 | 0 | 3,900 | 0 | 800 | 0 | 3,100 |
| 2024-06-07 | 0 | 4,000 | 0 | 900 | 0 | 3,100 |
| 2024-05-31 | 0 | 4,700 | 0 | 600 | 0 | 4,100 |
| 2024-05-24 | 0 | 4,100 | 0 | 800 | 0 | 3,300 |
| 2024-05-17 | 0 | 4,400 | 0 | 700 | 0 | 3,700 |
| 2024-05-10 | 0 | 3,900 | 0 | 600 | 0 | 3,300 |
| 2024-05-02 | 0 | 3,500 | 0 | 600 | 0 | 2,900 |
| 2024-04-26 | 0 | 3,300 | 0 | 600 | 0 | 2,700 |
| 2024-04-19 | 0 | 3,400 | 0 | 700 | 0 | 2,700 |
| 2024-04-12 | 0 | 3,100 | 0 | 800 | 0 | 2,300 |
| 2024-04-05 | 0 | 2,300 | 0 | 700 | 0 | 1,600 |
| 2024-03-29 | 0 | 2,100 | 0 | 700 | 0 | 1,400 |
| 2024-03-22 | 0 | 2,700 | 0 | 1,400 | 0 | 1,300 |
| 2024-03-15 | 0 | 3,200 | 0 | 1,200 | 0 | 2,000 |
| 2024-03-08 | 0 | 3,200 | 0 | 1,200 | 0 | 2,000 |
| 2024-03-01 | 0 | 2,900 | 0 | 1,300 | 0 | 1,600 |
| 2024-02-22 | 0 | 2,300 | 0 | 700 | 0 | 1,600 |
| 2024-02-16 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-02-09 | 0 | 1,600 | 0 | 600 | 0 | 1,000 |
| 2024-02-02 | 0 | 1,600 | 0 | 600 | 0 | 1,000 |
| 2024-01-26 | 0 | 1,600 | 0 | 600 | 0 | 1,000 |
| 2024-01-19 | 0 | 1,400 | 0 | 600 | 0 | 800 |
| 2024-01-12 | 0 | 2,000 | 0 | 800 | 0 | 1,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 17:45 | ほぼ日 | 2024年8月期決算短信〔日本基準〕(非連結) |
| 20240712 | 15:30 | ほぼ日 | 2024年８月期第３四半期決算短信〔日本基準〕（非連結） |
| 20240411 | 15:30 | ほぼ日 | 2024年８月期第２四半期決算短信〔日本基準〕（非連結） |
| 20240111 | 15:30 | ほぼ日 | 2024年８月期第１四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3560 | 1 | 株式会社ほぼ日 | 2024-12-21 18:26:14 |
| 3560 | 2 | IRに関するお問い合わせ｜株式会社ほぼ日 | 2024-06-19 13:53:06 |
| 3560 | 2 | 株主総会｜株式会社ほぼ日 | 2024-06-19 13:53:05 |
| 3560 | 2 | 株主優待｜株式会社ほぼ日 | 2024-06-19 13:53:04 |
| 3560 | 2 | 株価情報｜株式会社ほぼ日 | 2024-06-19 13:53:03 |
| 3560 | 2 | 株式情報｜株式会社ほぼ日 | 2024-06-19 13:53:01 |
| 3560 | 2 | IR資料｜株式会社ほぼ日 | 2024-06-19 13:53:00 |
| 3560 | 2 | 有価証券報告書・四半期報告書｜株式会社ほぼ日 | 2024-06-19 13:52:59 |
| 3560 | 2 | 決算説明会資料｜株式会社ほぼ日 | 2024-06-19 13:52:58 |
| 3560 | 2 | 決算短信｜株式会社ほぼ日 | 2024-06-19 13:52:57 |