| 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 | 493 | 493 | 484 | 486 | 7,900 | -4 | 99% | 99% | 139% | ▼ | 102% | 102% | 92% | 83% | 101% |
| 20240925 | 488 | 513 | 485 | 499 | 6,800 | 13 | 103% | 102% | 86% | ▲ | 100% | 99% | 88% | 87% | 104% |
| 20240926 | 503 | 505 | 500 | 504 | 1,000 | 5 | 101% | 100% | 15% | ▲▲ | 101% | 98% | 88% | 88% | 105% |
| 20240927 | 504 | 509 | 480 | 509 | 8,800 | 5 | 101% | 101% | 880% | ▲▲▲ | 100% | 98% | 88% | 91% | 106% |
| 20240930 | 500 | 500 | 490 | 498 | 3,100 | -11 | 98% | 100% | 35% | ▼ | 100% | 94% | 88% | 91% | 104% |
| 20241001 | 490 | 495 | 487 | 489 | 4,300 | -9 | 98% | 100% | 139% | ▼▼ | 101% | 91% | 89% | 89% | 102% |
| 20241002 | 493 | 496 | 488 | 496 | 800 | 7 | 101% | 101% | 19% | ▲ | 99% | 90% | 88% | 90% | 103% |
| 20241003 | 496 | 496 | 489 | 489 | 1,500 | -7 | 99% | 99% | 188% | ▼ | 95% | 92% | 90% | 91% | 102% |
| 20241004 | 488 | 488 | 463 | 463 | 16,200 | -26 | 95% | 95% | 1080% | ▼▼ | 96% | 95% | 94% | 87% | 100% |
| 20241007 | 467 | 475 | 442 | 449 | 33,700 | -14 | 97% | 96% | 208% | ▼▼▼ | 99% | 98% | 100% | 87% | 100% |
| 20241008 | 451 | 452 | 448 | 448 | 2,500 | -1 | 100% | 99% | 7% | ▼▼▼▼ | 99% | 98% | 100% | 86% | 100% |
| 20241009 | 450 | 451 | 445 | 447 | 8,900 | -1 | 100% | 99% | 356% | ▼▼▼▼▼ | 99% | 96% | 100% | 86% | 100% |
| 20241010 | 449 | 449 | 442 | 443 | 5,800 | -4 | 99% | 99% | 65% | ▼▼▼▼▼▼ | 100% | 88% | 102% | 87% | 100% |
| 20241011 | 442 | 446 | 440 | 440 | 2,500 | -3 | 99% | 100% | 43% | ▼▼▼▼▼▼▼ | 99% | 87% | 101% | 86% | 100% |
| 20241015 | 445 | 447 | 440 | 442 | 15,800 | 2 | 100% | 99% | 632% | ▲ | 98% | 88% | 102% | 87% | 100% |
| 20241016 | 441 | 441 | 430 | 430 | 8,200 | -12 | 97% | 98% | 52% | ▼ | 90% | 87% | 105% | 84% | 100% |
| 20241017 | 430 | 430 | 389 | 389 | 30,600 | -41 | 90% | 90% | 373% | ▼▼ | 94% | 93% | 113% | 76% | 100% |
| 20241018 | 397 | 402 | 372 | 372 | 57,500 | -17 | 96% | 94% | 188% | ▼▼▼ | 103% | 97% | 120% | 73% | 100% |
| 20241021 | 376 | 389 | 372 | 387 | 16,800 | 15 | 104% | 103% | 29% | ▲ | 97% | 95% | 116% | 76% | 104% |
| 20241022 | 389 | 389 | 374 | 376 | 14,500 | -11 | 97% | 97% | 86% | ▼ | 100% | 100% | 117% | 74% | 101% |
| 20241023 | 371 | 384 | 371 | 371 | 22,700 | -5 | 99% | 100% | 157% | ▼▼ | 97% | 116% | 111% | 73% | 100% |
| 20241024 | 376 | 377 | 353 | 364 | 21,600 | -7 | 98% | 97% | 95% | ▼▼▼ | 101% | 120% | 114% | 72% | 100% |
| 20241025 | 364 | 366 | 356 | 366 | 16,700 | 2 | 101% | 101% | 77% | ▲ | 104% | 120% | 116% | 72% | 101% |
| 20241028 | 358 | 371 | 358 | 371 | 1,200 | 5 | 101% | 104% | 7% | ▲▲ | 98% | 107% | 114% | 74% | 102% |
| 20241029 | 364 | 364 | 357 | 357 | 13,400 | -14 | 96% | 98% | 1117% | ▼ | 121% | 125% | 113% | 72% | 100% |
| 20241030 | 361 | 437 | 361 | 437 | 226,000 | 80 | 122% | 121% | 1687% | ▲ | 100% | 105% | 95% | 88% | 122% |
| 20241031 | 429 | 465 | 405 | 428 | 271,700 | -9 | 98% | 100% | 120% | ▼ | 95% | 105% | 110% | 88% | 120% |
| 20241101 | 412 | 417 | 388 | 391 | 41,700 | -37 | 91% | 95% | 15% | ▼▼ | 96% | 106% | 116% | 84% | 110% |
| 20241105 | 392 | 392 | 378 | 378 | 35,300 | -13 | 97% | 96% | 85% | ▼▼▼ | 118% | 106% | 119% | 84% | 106% |
| 20241106 | 381 | 458 | 381 | 450 | 62,000 | 72 | 119% | 118% | 176% | ▲ | 102% | 98% | 107% | 100% | 126% |
| 20241107 | 425 | 440 | 418 | 434 | 38,100 | -16 | 96% | 102% | 61% | ▼ | 95% | 95% | 104% | 96% | 122% |
| 20241108 | 437 | 437 | 412 | 415 | 24,700 | -19 | 96% | 95% | 65% | ▼▼ | 99% | 100% | 111% | 92% | 116% |
| 20241111 | 408 | 416 | 405 | 405 | 5,700 | -10 | 98% | 99% | 23% | ▼▼▼ | 97% | 98% | 110% | 90% | 113% |
| 20241112 | 412 | 414 | 400 | 401 | 7,300 | -4 | 99% | 97% | 128% | ▼▼▼▼ | 104% | 102% | 114% | 89% | 112% |
| 20241113 | 400 | 416 | 400 | 416 | 9,800 | 15 | 104% | 104% | 134% | ▲ | 98% | 98% | 109% | 92% | 117% |
| 20241114 | 415 | 415 | 407 | 407 | 2,300 | -9 | 98% | 98% | 23% | ▼ | 100% | 101% | 113% | 90% | 114% |
| 20241115 | 401 | 401 | 400 | 400 | 500 | -7 | 98% | 100% | 22% | ▼▼ | 103% | 101% | 105% | 89% | 112% |
| 20241118 | 394 | 409 | 392 | 405 | 3,700 | 5 | 101% | 103% | 740% | ▲ | 102% | 100% | 103% | 90% | 113% |
| 20241119 | 397 | 406 | 397 | 406 | 500 | 1 | 100% | 102% | 14% | ▲▲ | 100% | 99% | 99% | 90% | 114% |
| 20241120 | 406 | 409 | 399 | 406 | 4,000 | 0 | 100% | 100% | 800% | -- | 98% | 99% | 104% | 90% | 114% |
| 20241121 | 406 | 406 | 399 | 399 | 1,000 | -7 | 98% | 98% | 25% | ▼ | 100% | 101% | 107% | 89% | 112% |
| 20241122 | 397 | 404 | 391 | 396 | 7,600 | -3 | 99% | 100% | 760% | ▼▼ | 101% | 115% | 125% | 88% | 111% |
| 20241125 | 395 | 405 | 395 | 398 | 4,900 | 2 | 101% | 101% | 64% | ▲ | 101% | 114% | 125% | 88% | 111% |
| 20241126 | 397 | 400 | 393 | 400 | 2,200 | 2 | 101% | 101% | 45% | ▲▲ | 99% | 104% | 124% | 89% | 112% |
| 20241127 | 398 | 398 | 391 | 395 | 1,300 | -5 | 99% | 99% | 59% | ▼ | 101% | 104% | 125% | 88% | 104% |
| 20241128 | 395 | 405 | 392 | 400 | 17,300 | 5 | 101% | 101% | 1331% | ▲ | 112% | 99% | 122% | 89% | 106% |
| 20241129 | 405 | 457 | 405 | 454 | 69,100 | 54 | 114% | 112% | 399% | ▲▲ | 91% | 88% | 109% | 100% | 120% |
| 20241202 | 455 | 455 | 406 | 413 | 36,500 | -41 | 91% | 91% | 53% | ▼ | 98% | 92% | 118% | 91% | 109% |
| 20241203 | 419 | 419 | 410 | 410 | 6,600 | -3 | 99% | 98% | 18% | ▼▼ | 98% | 94% | 121% | 90% | 104% |
| 20241204 | 410 | 410 | 400 | 400 | 5,300 | -10 | 98% | 98% | 80% | ▼▼▼ | 100% | 97% | 123% | 88% | 101% |
| 20241205 | 401 | 401 | 399 | 399 | 3,100 | -1 | 100% | 100% | 58% | ▼▼▼▼ | 94% | 96% | 122% | 88% | 101% |
| 20241206 | 406 | 406 | 369 | 381 | 19,000 | -18 | 95% | 94% | 613% | ▼▼▼▼▼ | 101% | 102% | 0% | 84% | 100% |
| 20241209 | 383 | 386 | 376 | 385 | 11,200 | 4 | 101% | 101% | 59% | ▲ | 98% | 101% | 0% | 85% | 101% |
| 20241210 | 386 | 386 | 380 | 380 | 6,600 | -5 | 99% | 98% | 59% | ▼ | 102% | 101% | 0% | 84% | 100% |
| 20241211 | 382 | 389 | 381 | 389 | 2,500 | 9 | 102% | 102% | 38% | ▲ | 99% | 109% | 0% | 86% | 102% |
| 20241212 | 388 | 389 | 378 | 385 | 24,100 | -4 | 99% | 99% | 964% | ▼ | 101% | 110% | 0% | 85% | 101% |
| 20241213 | 385 | 390 | 379 | 390 | 14,000 | 5 | 101% | 101% | 58% | ▲ | 98% | 127% | 0% | 86% | 103% |
| 20241216 | 390 | 390 | 384 | 384 | 11,100 | -6 | 98% | 98% | 79% | ▼ | 100% | 129% | 0% | 85% | 101% |
| 20241217 | 385 | 385 | 385 | 385 | 200 | 1 | 100% | 100% | 2% | ▲ | 110% | 0% | 0% | 85% | 101% |
| 20241218 | 385 | 434 | 385 | 423 | 23,300 | 38 | 110% | 110% | 11650% | ▲▲ | 102% | 0% | 0% | 93% | 111% |
| 20241219 | 407 | 415 | 401 | 415 | 13,200 | -8 | 98% | 102% | 57% | ▼ | 120% | 0% | 0% | 91% | 109% |
| 20241220 | 411 | 495 | 411 | 495 | 254,400 | 80 | 119% | 120% | 1927% | ▲ | % | % | % | 100% | 130% |
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 | 277,800 | 0 | 141,600 | 0 | 136,200 |
| 2024-12-06 | 0 | 285,300 | 0 | 144,400 | 0 | 140,900 |
| 2024-11-29 | 500 | 288,800 | 500 | 145,300 | 0 | 143,500 |
| 2024-11-22 | 0 | 287,100 | 0 | 142,400 | 0 | 144,700 |
| 2024-11-15 | 0 | 288,400 | 0 | 142,300 | 0 | 146,100 |
| 2024-11-08 | 0 | 294,300 | 0 | 143,900 | 0 | 150,400 |
| 2024-11-01 | 0 | 285,500 | 0 | 134,600 | 0 | 150,900 |
| 2024-10-25 | 0 | 283,000 | 0 | 153,100 | 0 | 129,900 |
| 2024-10-18 | 0 | 289,500 | 0 | 164,000 | 0 | 125,500 |
| 2024-10-11 | 0 | 328,700 | 0 | 217,600 | 0 | 111,100 |
| 2024-10-04 | 0 | 345,600 | 0 | 241,100 | 0 | 104,500 |
| 2024-09-27 | 0 | 349,900 | 0 | 246,000 | 0 | 103,900 |
| 2024-09-20 | 0 | 355,100 | 0 | 249,600 | 0 | 105,500 |
| 2024-09-13 | 0 | 354,900 | 0 | 249,600 | 0 | 105,300 |
| 2024-09-06 | 0 | 348,500 | 0 | 246,200 | 0 | 102,300 |
| 2024-08-30 | 100 | 348,300 | 100 | 247,100 | 0 | 101,200 |
| 2024-08-23 | 0 | 345,800 | 0 | 244,700 | 0 | 101,100 |
| 2024-08-16 | 0 | 362,800 | 0 | 254,000 | 0 | 108,800 |
| 2024-08-09 | 0 | 363,000 | 0 | 255,900 | 0 | 107,100 |
| 2024-08-02 | 0 | 380,100 | 0 | 266,400 | 0 | 113,700 |
| 2024-07-26 | 0 | 380,500 | 0 | 265,600 | 0 | 114,900 |
| 2024-07-19 | 0 | 379,000 | 0 | 263,300 | 0 | 115,700 |
| 2024-07-12 | 0 | 376,800 | 0 | 262,300 | 0 | 114,500 |
| 2024-07-05 | 0 | 381,200 | 0 | 262,900 | 0 | 118,300 |
| 2024-06-28 | 0 | 379,900 | 0 | 256,400 | 0 | 123,500 |
| 2024-06-21 | 0 | 376,400 | 0 | 244,900 | 0 | 131,500 |
| 2024-06-14 | 0 | 390,100 | 0 | 236,600 | 0 | 153,500 |
| 2024-06-07 | 0 | 385,800 | 0 | 248,300 | 0 | 137,500 |
| 2024-05-31 | 0 | 368,100 | 0 | 242,700 | 0 | 125,400 |
| 2024-05-24 | 0 | 378,500 | 0 | 250,800 | 0 | 127,700 |
| 2024-05-17 | 0 | 403,400 | 0 | 269,500 | 0 | 133,900 |
| 2024-05-10 | 0 | 413,300 | 0 | 273,900 | 0 | 139,400 |
| 2024-05-02 | 0 | 443,500 | 0 | 310,900 | 0 | 132,600 |
| 2024-04-26 | 0 | 450,300 | 0 | 314,600 | 0 | 135,700 |
| 2024-04-19 | 0 | 458,300 | 0 | 315,300 | 0 | 143,000 |
| 2024-04-12 | 0 | 456,600 | 0 | 309,800 | 0 | 146,800 |
| 2024-04-05 | 0 | 457,100 | 0 | 309,300 | 0 | 147,800 |
| 2024-03-29 | 0 | 461,100 | 0 | 306,600 | 0 | 154,500 |
| 2024-03-22 | 0 | 471,900 | 0 | 305,900 | 0 | 166,000 |
| 2024-03-15 | 0 | 465,400 | 0 | 303,300 | 0 | 162,100 |
| 2024-03-08 | 0 | 465,500 | 0 | 299,700 | 0 | 165,800 |
| 2024-03-01 | 0 | 459,800 | 0 | 295,000 | 0 | 164,800 |
| 2024-02-22 | 0 | 452,300 | 0 | 288,000 | 0 | 164,300 |
| 2024-02-16 | 0 | 424,100 | 0 | 255,600 | 0 | 168,500 |
| 2024-02-09 | 0 | 428,400 | 0 | 260,400 | 0 | 168,000 |
| 2024-02-02 | 0 | 430,200 | 0 | 268,200 | 0 | 162,000 |
| 2024-01-26 | 0 | 431,300 | 0 | 270,200 | 0 | 161,100 |
| 2024-01-19 | 0 | 434,500 | 0 | 265,300 | 0 | 169,200 |
| 2024-01-12 | 0 | 438,200 | 0 | 265,700 | 0 | 172,500 |
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 | Ｇ－データＨＲ | 決算期（事業年度の末日）の変更および定款の一部変更に関するお知らせ |
| 20241213 | 18:30 | Ｇ－データＨＲ | （訂正）「決算期（事業年度の末日）の変更および定款の一部変更に関するお知らせ」 の一部訂正について |
| 20241106 | 15:30 | Ｇ－データＨＲ | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241025 | 17:00 | Ｇ－データＨＲ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240930 | 16:30 | Ｇ－データＨＲ | 支配株主等に関する事項について |
| 20240927 | 15:00 | Ｇ－データＨＲ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240926 | 17:00 | Ｇ－データＨＲ | 事業計画及び成長可能性に関する事項 |
| 20240828 | 16:00 | Ｇ－データＨＲ | 定款一部変更に関するお知らせ |
| 20240828 | 16:00 | Ｇ－データＨＲ | 役員の異動に関するお知らせ |
| 20240828 | 16:00 | Ｇ－データＨＲ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240822 | 15:30 | Ｇ－データＨＲ | 2024年６月期 決算説明会資料 |
| 20240808 | 15:00 | Ｇ－データＨＲ | 2024年６月期 決算短信〔日本基準〕(連結) |
| 20240808 | 15:00 | Ｇ－データＨＲ | 2024年６月期 決算短信補足説明資料 |
| 20240626 | 16:00 | Ｇ－データＨＲ | 親会社からの資金の借入に関するお知らせ |
| 20240508 | 15:00 | Ｇ－データＨＲ | 連結業績予想の修正に関するお知らせ |
| 20240508 | 15:00 | Ｇ－データＨＲ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240508 | 15:00 | Ｇ－データＨＲ | 2024年６月期 第３四半期決算短信補足説明資料 |
| 20240508 | 15:00 | Ｇ－データＨＲ | 代表取締役の役職変更に関するお知らせ |
| 20240222 | 15:00 | Ｇ－データＨＲ | 2024年６月期第２四半期決算説明会資料 |
| 20240207 | 15:00 | Ｇ－データＨＲ | 連結業績予想および配当予想に関するお知らせ |
| 20240207 | 15:00 | Ｇ－データＨＲ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:00 | Ｇ－データＨＲ | 2024年６月期 第２四半期決算短信補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3628 | 1 | 健康に暮らせる未来を創る 株式会社データホライゾン | 2024-12-21 18:27:01 |
| 3628 | 2 | リスクファクター｜IR情報｜健康に暮らせる未来を創る 株式会社データホライゾン | 2024-06-18 11:49:20 |
| 3628 | 2 | IRに関するお問い合わせ｜健康に暮らせる未来を創る 株式会社データホライゾン | 2024-06-18 11:49:19 |
| 3628 | 2 | 株式関連情報｜IR情報｜健康に暮らせる未来を創る 株式会社データホライゾン | 2024-06-18 11:49:18 |
| 3628 | 2 | 業績・財務情報｜IR情報｜健康に暮らせる未来を創る 株式会社データホライゾン | 2024-06-18 11:49:17 |
| 3628 | 2 | 投資家の皆様へ｜IR情報｜健康に暮らせる未来を創る 株式会社データホライゾン | 2024-06-18 11:49:16 |
| 3628 | 2 | IR関連資料｜IR情報｜健康に暮らせる未来を創る 株式会社データホライゾン | 2024-06-18 11:49:15 |
| 3628 | 2 | IRカレンダー｜IR情報｜健康に暮らせる未来を創る 株式会社データホライゾン | 2024-06-18 11:49:13 |
| 3628 | 2 | 適時開示情報バックナンバー｜IR情報｜健康に暮らせる未来を創る 株式会社データホライゾン | 2024-06-18 11:49:12 |
| 3628 | 2 | IR情報｜健康に暮らせる未来を創る 株式会社データホライゾン | 2024-06-14 11:25:51 |