| 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 | 560 | 567 | 550 | 553 | 15,000 | -6 | 99% | 99% | 121% | ▼▼▼▼▼▼ | 102% | 101% | 102% | 88% | 100% |
| 20240726 | 563 | 580 | 560 | 575 | 7,900 | 22 | 104% | 102% | 53% | ▲ | 100% | 99% | 103% | 91% | 104% |
| 20240729 | 572 | 580 | 570 | 571 | 5,000 | -4 | 99% | 100% | 63% | ▼ | 96% | 89% | 103% | 91% | 103% |
| 20240730 | 571 | 573 | 551 | 551 | 12,900 | -20 | 96% | 96% | 258% | ▼▼ | 102% | 90% | 107% | 87% | 100% |
| 20240731 | 550 | 572 | 550 | 563 | 18,800 | 12 | 102% | 102% | 146% | ▲ | 101% | 89% | 105% | 89% | 102% |
| 20240801 | 561 | 569 | 559 | 567 | 4,900 | 4 | 101% | 101% | 26% | ▲▲ | 92% | 91% | 107% | 90% | 103% |
| 20240802 | 550 | 554 | 508 | 508 | 18,700 | -59 | 90% | 92% | 382% | ▼ | 94% | 102% | 117% | 81% | 100% |
| 20240805 | 501 | 501 | 456 | 470 | 28,900 | -38 | 93% | 94% | 155% | ▼▼ | 105% | 108% | 125% | 75% | 100% |
| 20240806 | 472 | 495 | 472 | 494 | 5,100 | 24 | 105% | 105% | 18% | ▲ | 107% | 111% | 125% | 78% | 105% |
| 20240807 | 470 | 521 | 470 | 501 | 5,400 | 7 | 101% | 107% | 106% | ▲▲ | 100% | 106% | 118% | 80% | 107% |
| 20240808 | 499 | 517 | 498 | 498 | 5,300 | -3 | 99% | 100% | 98% | ▼ | 98% | 103% | 113% | 79% | 106% |
| 20240809 | 520 | 520 | 494 | 510 | 5,900 | 12 | 102% | 98% | 111% | ▲ | 99% | 107% | 114% | 81% | 109% |
| 20240813 | 505 | 505 | 493 | 501 | 35,000 | -9 | 98% | 99% | 593% | ▼ | 103% | 108% | 115% | 80% | 107% |
| 20240814 | 503 | 525 | 502 | 520 | 26,800 | 19 | 104% | 103% | 77% | ▲ | 102% | 104% | 107% | 83% | 111% |
| 20240815 | 522 | 530 | 515 | 530 | 8,800 | 10 | 102% | 102% | 33% | ▲▲ | 99% | 106% | 102% | 85% | 113% |
| 20240816 | 540 | 540 | 527 | 535 | 4,100 | 5 | 101% | 99% | 47% | ▲▲▲ | 101% | 108% | 103% | 88% | 114% |
| 20240819 | 535 | 542 | 518 | 542 | 20,100 | 7 | 101% | 101% | 490% | ▲▲▲▲ | 100% | 108% | 101% | 90% | 115% |
| 20240820 | 545 | 546 | 534 | 545 | 16,600 | 3 | 101% | 100% | 83% | ▲▲▲▲▲ | 100% | 108% | 99% | 92% | 116% |
| 20240821 | 545 | 545 | 532 | 544 | 2,800 | -1 | 100% | 100% | 17% | ▼ | 105% | 105% | 98% | 95% | 116% |
| 20240822 | 547 | 574 | 546 | 574 | 17,000 | 30 | 106% | 105% | 607% | ▲ | 100% | 100% | 90% | 100% | 122% |
| 20240823 | 575 | 577 | 557 | 577 | 5,300 | 3 | 101% | 100% | 31% | ▲▲ | 103% | 98% | 90% | 100% | 123% |
| 20240826 | 573 | 590 | 573 | 588 | 8,800 | 11 | 102% | 103% | 166% | ▲▲▲ | 96% | 93% | 88% | 100% | 125% |
| 20240827 | 592 | 596 | 570 | 570 | 3,800 | -18 | 97% | 96% | 43% | ▼ | 101% | 96% | 88% | 97% | 121% |
| 20240828 | 570 | 577 | 568 | 576 | 3,100 | 6 | 101% | 101% | 82% | ▲ | 97% | 95% | 88% | 98% | 123% |
| 20240829 | 576 | 576 | 561 | 561 | 4,300 | -15 | 97% | 97% | 139% | ▼ | 98% | 96% | 91% | 95% | 119% |
| 20240830 | 561 | 566 | 544 | 550 | 4,600 | -11 | 98% | 98% | 107% | ▼▼ | 99% | 97% | 93% | 94% | 117% |
| 20240902 | 550 | 564 | 546 | 546 | 2,600 | -4 | 99% | 99% | 57% | ▼▼▼ | 101% | 94% | 93% | 93% | 116% |
| 20240903 | 547 | 550 | 544 | 550 | 5,300 | 4 | 101% | 101% | 204% | ▲ | 99% | 95% | 94% | 94% | 111% |
| 20240904 | 543 | 545 | 540 | 540 | 3,100 | -10 | 98% | 99% | 58% | ▼ | 99% | 96% | 94% | 92% | 108% |
| 20240905 | 539 | 540 | 534 | 534 | 1,600 | -6 | 99% | 99% | 52% | ▼▼ | 97% | 95% | 96% | 91% | 107% |
| 20240906 | 532 | 532 | 515 | 515 | 7,700 | -19 | 96% | 97% | 481% | ▼▼▼ | 101% | 98% | 100% | 88% | 103% |
| 20240909 | 509 | 520 | 509 | 516 | 4,000 | 1 | 100% | 101% | 52% | ▲ | 97% | 92% | 95% | 88% | 103% |
| 20240910 | 533 | 533 | 518 | 518 | 2,300 | 2 | 100% | 97% | 58% | ▲▲ | 97% | 95% | 98% | 88% | 101% |
| 20240911 | 518 | 528 | 501 | 504 | 5,200 | -14 | 97% | 97% | 226% | ▼ | 97% | 95% | 97% | 86% | 100% |
| 20240912 | 514 | 517 | 483 | 498 | 16,100 | -6 | 99% | 97% | 310% | ▼▼ | 99% | 99% | 101% | 85% | 100% |
| 20240913 | 493 | 494 | 481 | 490 | 6,200 | -8 | 98% | 99% | 39% | ▼▼▼ | 100% | 100% | 101% | 83% | 100% |
| 20240917 | 490 | 491 | 486 | 488 | 2,400 | -2 | 100% | 100% | 39% | ▼▼▼▼ | 100% | 102% | 100% | 83% | 100% |
| 20240918 | 491 | 491 | 490 | 490 | 200 | 2 | 100% | 100% | 8% | ▲ | 97% | 102% | 94% | 83% | 100% |
| 20240919 | 494 | 494 | 481 | 481 | 7,600 | -9 | 98% | 97% | 3800% | ▼ | 102% | 106% | 93% | 82% | 100% |
| 20240920 | 481 | 491 | 481 | 490 | 5,700 | 9 | 102% | 102% | 75% | ▲ | 99% | 103% | 91% | 83% | 102% |
| 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% | 79% | 89% | 102% |
| 20241002 | 493 | 496 | 488 | 496 | 800 | 7 | 101% | 101% | 19% | ▲ | 99% | 90% | 78% | 90% | 103% |
| 20241003 | 496 | 496 | 489 | 489 | 1,500 | -7 | 99% | 99% | 188% | ▼ | 95% | 92% | 79% | 91% | 102% |
| 20241004 | 488 | 488 | 463 | 463 | 16,200 | -26 | 95% | 95% | 1080% | ▼▼ | 96% | 95% | 81% | 87% | 100% |
| 20241007 | 467 | 475 | 442 | 449 | 33,700 | -14 | 97% | 96% | 208% | ▼▼▼ | 99% | 98% | 0% | 87% | 100% |
| 20241008 | 451 | 452 | 448 | 448 | 2,500 | -1 | 100% | 99% | 7% | ▼▼▼▼ | 99% | 98% | 0% | 86% | 100% |
| 20241009 | 450 | 451 | 445 | 447 | 8,900 | -1 | 100% | 99% | 356% | ▼▼▼▼▼ | 99% | 96% | 0% | 86% | 100% |
| 20241010 | 449 | 449 | 442 | 443 | 5,800 | -4 | 99% | 99% | 65% | ▼▼▼▼▼▼ | 100% | 88% | 0% | 87% | 100% |
| 20241011 | 442 | 446 | 440 | 440 | 2,500 | -3 | 99% | 100% | 43% | ▼▼▼▼▼▼▼ | 99% | 87% | 0% | 86% | 100% |
| 20241015 | 445 | 447 | 440 | 442 | 15,800 | 2 | 100% | 99% | 632% | ▲ | 98% | 88% | 0% | 87% | 100% |
| 20241016 | 441 | 441 | 430 | 430 | 8,200 | -12 | 97% | 98% | 52% | ▼ | 90% | 87% | 0% | 84% | 100% |
| 20241017 | 430 | 430 | 389 | 389 | 30,600 | -41 | 90% | 90% | 373% | ▼▼ | 94% | 0% | 0% | 76% | 100% |
| 20241018 | 397 | 402 | 372 | 372 | 57,500 | -17 | 96% | 94% | 188% | ▼▼▼ | 103% | 0% | 0% | 73% | 100% |
| 20241021 | 376 | 389 | 372 | 387 | 16,800 | 15 | 104% | 103% | 29% | ▲ | 97% | 0% | 0% | 76% | 104% |
| 20241022 | 389 | 389 | 374 | 376 | 14,500 | -11 | 97% | 97% | 86% | ▼ | % | % | % | 74% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 08:30:04 |
| 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 |