| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 466 | 468 | 462 | 465 | 3,800 | 0 | 100% | 100% | 141% | -- | 100% | 103% | 107% | 99% | 104% |
| 20250121 | 464 | 465 | 462 | 463 | 1,000 | -2 | 100% | 100% | 26% | ▼ | 100% | 102% | 107% | 98% | 104% |
| 20250122 | 466 | 467 | 464 | 465 | 4,100 | 2 | 100% | 100% | 410% | ▲ | 102% | 103% | 107% | 100% | 104% |
| 20250123 | 466 | 474 | 466 | 473 | 8,500 | 8 | 102% | 102% | 207% | ▲▲ | 101% | 101% | 105% | 100% | 106% |
| 20250124 | 473 | 476 | 473 | 476 | 4,000 | 3 | 101% | 101% | 47% | ▲▲▲ | 100% | 100% | 105% | 100% | 106% |
| 20250127 | 475 | 475 | 472 | 475 | 1,800 | -1 | 100% | 100% | 45% | ▼ | 100% | 100% | 104% | 100% | 106% |
| 20250128 | 478 | 478 | 473 | 477 | 3,700 | 2 | 100% | 100% | 206% | ▲ | 100% | 100% | 105% | 100% | 107% |
| 20250129 | 477 | 479 | 477 | 478 | 2,700 | 1 | 100% | 100% | 73% | ▲▲ | 100% | 100% | 104% | 100% | 106% |
| 20250130 | 478 | 478 | 474 | 476 | 2,000 | -2 | 100% | 100% | 74% | ▼ | 100% | 100% | 105% | 100% | 105% |
| 20250131 | 477 | 480 | 477 | 477 | 3,500 | 1 | 100% | 100% | 175% | ▲ | 100% | 101% | 105% | 100% | 105% |
| 20250203 | 476 | 478 | 475 | 475 | 3,900 | -2 | 100% | 100% | 111% | ▼ | 101% | 102% | 105% | 99% | 105% |
| 20250204 | 475 | 478 | 467 | 478 | 4,600 | 3 | 101% | 101% | 118% | ▲ | 100% | 105% | 105% | 100% | 105% |
| 20250205 | 474 | 476 | 471 | 473 | 5,200 | -5 | 99% | 100% | 113% | ▼ | 100% | 105% | 103% | 99% | 104% |
| 20250206 | 475 | 478 | 475 | 477 | 3,800 | 4 | 101% | 100% | 73% | ▲ | 100% | 104% | 102% | 100% | 105% |
| 20250207 | 477 | 479 | 474 | 479 | 2,400 | 2 | 100% | 100% | 63% | ▲▲ | 101% | 103% | 101% | 100% | 106% |
| 20250210 | 481 | 485 | 472 | 485 | 9,400 | 6 | 101% | 101% | 392% | ▲▲▲ | 101% | 101% | 100% | 100% | 105% |
| 20250212 | 490 | 500 | 488 | 497 | 58,000 | 12 | 102% | 101% | 617% | ▲▲▲▲ | 100% | 100% | 98% | 100% | 108% |
| 20250213 | 497 | 498 | 493 | 498 | 15,400 | 1 | 100% | 100% | 27% | ▲▲▲▲▲ | 99% | 100% | 98% | 100% | 108% |
| 20250214 | 499 | 505 | 495 | 495 | 12,300 | -3 | 99% | 99% | 80% | ▼ | 101% | 101% | 100% | 99% | 107% |
| 20250217 | 491 | 496 | 491 | 495 | 7,900 | 0 | 100% | 101% | 64% | -- | 99% | 98% | 99% | 99% | 107% |
| 20250218 | 498 | 498 | 490 | 493 | 7,000 | -2 | 100% | 99% | 89% | ▼ | 101% | 99% | 101% | 99% | 106% |
| 20250219 | 493 | 499 | 493 | 499 | 5,400 | 6 | 101% | 101% | 77% | ▲ | 100% | 97% | 100% | 100% | 107% |
| 20250220 | 499 | 499 | 491 | 497 | 7,600 | -2 | 100% | 100% | 141% | ▼ | 98% | 98% | 101% | 100% | 105% |
| 20250225 | 493 | 495 | 485 | 485 | 4,300 | -12 | 98% | 98% | 57% | ▼▼ | 100% | 100% | 102% | 97% | 103% |
| 20250226 | 486 | 487 | 485 | 486 | 2,300 | 1 | 100% | 100% | 53% | ▲ | 100% | 100% | 102% | 97% | 103% |
| 20250227 | 486 | 486 | 484 | 486 | 4,200 | 0 | 100% | 100% | 183% | -- | 99% | 100% | 102% | 97% | 103% |
| 20250228 | 486 | 486 | 483 | 483 | 8,500 | -3 | 99% | 99% | 202% | ▼ | 100% | 101% | 103% | 97% | 102% |
| 20250303 | 484 | 485 | 483 | 483 | 2,400 | 0 | 100% | 100% | 28% | -- | 100% | 101% | 103% | 97% | 102% |
| 20250304 | 483 | 487 | 483 | 484 | 1,600 | 1 | 100% | 100% | 67% | ▲ | 99% | 100% | 102% | 97% | 102% |
| 20250305 | 487 | 487 | 483 | 483 | 3,800 | -1 | 100% | 99% | 238% | ▼ | 100% | 101% | 103% | 97% | 102% |
| 20250306 | 484 | 487 | 484 | 484 | 700 | 1 | 100% | 100% | 18% | ▲ | 100% | 100% | 102% | 97% | 102% |
| 20250307 | 487 | 488 | 485 | 487 | 2,200 | 3 | 101% | 100% | 314% | ▲▲ | 101% | 100% | 103% | 98% | 103% |
| 20250310 | 483 | 487 | 480 | 487 | 3,900 | 0 | 100% | 101% | 177% | -- | 99% | 100% | 102% | 98% | 102% |
| 20250311 | 487 | 487 | 481 | 482 | 1,500 | -5 | 99% | 99% | 38% | ▼ | 101% | 100% | 102% | 97% | 101% |
| 20250312 | 486 | 489 | 480 | 489 | 3,900 | 7 | 101% | 101% | 260% | ▲ | 98% | 101% | 97% | 98% | 101% |
| 20250313 | 491 | 491 | 479 | 479 | 4,100 | -10 | 98% | 98% | 105% | ▼ | 101% | 104% | 99% | 96% | 100% |
| 20250314 | 477 | 485 | 477 | 484 | 2,100 | 5 | 101% | 101% | 51% | ▲ | 99% | 101% | 97% | 97% | 101% |
| 20250317 | 490 | 490 | 484 | 485 | 3,500 | 1 | 100% | 99% | 167% | ▲▲ | 100% | 102% | 98% | 97% | 101% |
| 20250318 | 485 | 489 | 485 | 485 | 1,300 | 0 | 100% | 100% | 37% | -- | 102% | 102% | 98% | 97% | 101% |
| 20250319 | 487 | 495 | 487 | 495 | 3,000 | 10 | 102% | 102% | 231% | ▲ | 100% | 100% | 96% | 99% | 103% |
| 20250321 | 497 | 499 | 495 | 497 | 4,900 | 2 | 100% | 100% | 163% | ▲▲ | 100% | 100% | 96% | 100% | 104% |
| 20250324 | 497 | 497 | 496 | 496 | 1,700 | -1 | 100% | 100% | 35% | ▼ | 100% | 96% | 96% | 100% | 104% |
| 20250325 | 497 | 498 | 495 | 496 | 1,400 | 0 | 100% | 100% | 82% | -- | 101% | 95% | 97% | 100% | 104% |
| 20250326 | 491 | 496 | 491 | 495 | 3,400 | -1 | 100% | 101% | 243% | ▼ | 100% | 92% | 96% | 100% | 103% |
| 20250327 | 496 | 497 | 495 | 495 | 1,300 | 0 | 100% | 100% | 38% | -- | 96% | 92% | 96% | 100% | 103% |
| 20250328 | 496 | 496 | 477 | 477 | 5,900 | -18 | 96% | 96% | 454% | ▼ | 98% | 96% | 100% | 96% | 100% |
| 20250331 | 475 | 475 | 461 | 464 | 7,900 | -13 | 97% | 98% | 134% | ▼▼ | 98% | 96% | 103% | 93% | 100% |
| 20250401 | 465 | 465 | 457 | 457 | 8,000 | -7 | 98% | 98% | 101% | ▼▼▼ | 100% | 96% | 104% | 92% | 100% |
| 20250402 | 457 | 460 | 455 | 455 | 3,300 | -2 | 100% | 100% | 41% | ▼▼▼▼ | 101% | 102% | 105% | 92% | 100% |
| 20250403 | 452 | 455 | 448 | 455 | 12,000 | 0 | 100% | 101% | 364% | -- | 98% | 102% | 0% | 92% | 100% |
| 20250404 | 455 | 456 | 443 | 445 | 8,700 | -10 | 98% | 98% | 73% | ▼ | 102% | 110% | 0% | 90% | 100% |
| 20250408 | 432 | 441 | 432 | 439 | 3,900 | -6 | 99% | 102% | 45% | ▼▼ | 99% | 110% | 0% | 88% | 100% |
| 20250409 | 431 | 435 | 427 | 428 | 4,600 | -11 | 97% | 99% | 118% | ▼▼▼ | 102% | 104% | 0% | 86% | 100% |
| 20250410 | 452 | 464 | 451 | 463 | 15,800 | 35 | 108% | 102% | 343% | ▲ | 100% | 103% | 0% | 93% | 108% |
| 20250411 | 463 | 465 | 458 | 461 | 5,900 | -2 | 100% | 100% | 37% | ▼ | 102% | 103% | 0% | 93% | 108% |
| 20250414 | 465 | 474 | 460 | 474 | 5,800 | 13 | 103% | 102% | 98% | ▲ | 99% | 100% | 0% | 95% | 111% |
| 20250415 | 475 | 477 | 472 | 472 | 2,500 | -2 | 100% | 99% | 43% | ▼ | 98% | 0% | 0% | 95% | 110% |
| 20250416 | 480 | 480 | 466 | 471 | 4,700 | -1 | 100% | 98% | 188% | ▼▼ | 101% | 0% | 0% | 95% | 110% |
| 20250417 | 470 | 480 | 470 | 477 | 2,700 | 6 | 101% | 101% | 57% | ▲ | 100% | 0% | 0% | 96% | 111% |
| 20250418 | 476 | 476 | 473 | 474 | 3,100 | -3 | 99% | 100% | 115% | ▼ | % | % | % | 95% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 80,300 | 0 | 28,000 | 0 | 52,300 |
| 2025-04-04 | 0 | 72,400 | 0 | 30,600 | 0 | 41,800 |
| 2025-03-28 | 0 | 72,500 | 0 | 33,000 | 0 | 39,500 |
| 2025-03-21 | 0 | 73,800 | 0 | 31,100 | 0 | 42,700 |
| 2025-03-14 | 0 | 73,600 | 0 | 32,800 | 0 | 40,800 |
| 2025-03-07 | 0 | 69,400 | 0 | 32,000 | 0 | 37,400 |
| 2025-02-28 | 0 | 68,800 | 0 | 31,300 | 0 | 37,500 |
| 2025-02-21 | 0 | 69,800 | 0 | 31,400 | 0 | 38,400 |
| 2025-02-14 | 0 | 76,300 | 0 | 35,700 | 0 | 40,600 |
| 2025-02-07 | 0 | 66,300 | 0 | 28,400 | 0 | 37,900 |
| 2025-01-31 | 0 | 66,900 | 0 | 28,400 | 0 | 38,500 |
| 2025-01-24 | 0 | 73,100 | 0 | 33,700 | 0 | 39,400 |
| 2025-01-17 | 0 | 79,800 | 0 | 39,000 | 0 | 40,800 |
| 2025-01-10 | 0 | 83,900 | 0 | 38,700 | 0 | 45,200 |
| 2024-12-27 | 0 | 84,500 | 0 | 38,600 | 0 | 45,900 |
| 2024-12-20 | 0 | 88,800 | 0 | 38,000 | 0 | 50,800 |
| 2024-12-13 | 0 | 91,000 | 0 | 38,100 | 0 | 52,900 |
| 2024-12-06 | 0 | 94,100 | 0 | 39,000 | 0 | 55,100 |
| 2024-11-29 | 0 | 97,800 | 0 | 39,400 | 0 | 58,400 |
| 2024-11-22 | 0 | 95,400 | 0 | 40,100 | 0 | 55,300 |
| 2024-11-15 | 0 | 94,900 | 0 | 42,100 | 0 | 52,800 |
| 2024-11-08 | 0 | 105,600 | 0 | 43,100 | 0 | 62,500 |
| 2024-11-01 | 0 | 108,600 | 0 | 44,400 | 0 | 64,200 |
| 2024-10-25 | 0 | 110,000 | 0 | 48,800 | 0 | 61,200 |
| 2024-10-18 | 0 | 110,600 | 0 | 47,800 | 0 | 62,800 |
| 2024-10-11 | 0 | 112,500 | 0 | 47,700 | 0 | 64,800 |
| 2024-10-04 | 0 | 112,000 | 0 | 47,700 | 0 | 64,300 |
| 2024-09-27 | 0 | 115,300 | 0 | 52,000 | 0 | 63,300 |
| 2024-09-20 | 0 | 113,600 | 0 | 47,100 | 0 | 66,500 |
| 2024-09-13 | 100 | 106,800 | 100 | 41,200 | 0 | 65,600 |
| 2024-09-06 | 0 | 98,700 | 0 | 37,100 | 0 | 61,600 |
| 2024-08-30 | 0 | 96,600 | 0 | 39,500 | 0 | 57,100 |
| 2024-08-23 | 0 | 95,700 | 0 | 35,800 | 0 | 59,900 |
| 2024-08-16 | 100 | 95,600 | 100 | 34,800 | 0 | 60,800 |
| 2024-08-09 | 0 | 86,100 | 0 | 32,400 | 0 | 53,700 |
| 2024-08-02 | 0 | 92,200 | 0 | 48,100 | 0 | 44,100 |
| 2024-07-26 | 0 | 83,200 | 0 | 41,000 | 0 | 42,200 |
| 2024-07-19 | 0 | 101,200 | 0 | 58,300 | 0 | 42,900 |
| 2024-07-12 | 0 | 101,100 | 0 | 59,600 | 0 | 41,500 |
| 2024-07-05 | 0 | 101,300 | 0 | 60,300 | 0 | 41,000 |
| 2024-06-28 | 0 | 81,300 | 0 | 34,300 | 0 | 47,000 |
| 2024-06-21 | 0 | 76,700 | 0 | 34,700 | 0 | 42,000 |
| 2024-06-14 | 0 | 73,000 | 0 | 31,100 | 0 | 41,900 |
| 2024-06-07 | 100 | 70,700 | 100 | 30,200 | 0 | 40,500 |
| 2024-05-31 | 100 | 70,900 | 100 | 32,200 | 0 | 38,700 |
| 2024-05-24 | 100 | 73,700 | 100 | 35,600 | 0 | 38,100 |
| 2024-05-17 | 0 | 76,800 | 0 | 35,700 | 0 | 41,100 |
| 2024-05-10 | 0 | 75,300 | 0 | 37,300 | 0 | 38,000 |
| 2024-05-02 | 0 | 78,700 | 0 | 35,300 | 0 | 43,400 |
| 2024-04-26 | 0 | 80,800 | 0 | 35,500 | 0 | 45,300 |
| 2024-04-19 | 0 | 91,600 | 0 | 34,900 | 0 | 56,700 |
| 2024-04-12 | 0 | 120,400 | 0 | 42,900 | 0 | 77,500 |
| 2024-04-05 | 0 | 113,500 | 0 | 42,400 | 0 | 71,100 |
| 2024-03-29 | 100 | 118,600 | 100 | 48,300 | 0 | 70,300 |
| 2024-03-22 | 0 | 148,100 | 0 | 45,700 | 0 | 102,400 |
| 2024-03-15 | 0 | 129,100 | 0 | 52,700 | 0 | 76,400 |
| 2024-03-08 | 0 | 131,000 | 0 | 56,900 | 0 | 74,100 |
| 2024-03-01 | 0 | 118,100 | 0 | 48,100 | 0 | 70,000 |
| 2024-02-22 | 0 | 117,600 | 0 | 49,600 | 0 | 68,000 |
| 2024-02-16 | 100 | 109,300 | 100 | 47,200 | 0 | 62,100 |
| 2024-02-09 | 0 | 117,100 | 0 | 56,600 | 0 | 60,500 |
| 2024-02-02 | 0 | 344,200 | 0 | 48,700 | 0 | 295,500 |
| 2024-01-26 | 0 | 347,900 | 0 | 56,500 | 0 | 291,400 |
| 2024-01-19 | 0 | 346,100 | 0 | 55,200 | 0 | 290,900 |
| 2024-01-12 | 0 | 354,400 | 0 | 58,500 | 0 | 295,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250210 | 15:40 | ハビックス | 連結子会社に対する債権放棄に関するお知らせ |
| 20250210 | 15:40 | ハビックス | 2025年３月期 通期連結業績予想の修正に関するお知らせ |
| 20250210 | 15:40 | ハビックス | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20250129 | 15:40 | ハビックス | 穂積工場の生産停止に関するお知らせ |
| 20241108 | 15:40 | ハビックス | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240808 | 15:10 | ハビックス | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240719 | 15:10 | ハビックス | 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 |
| 20240621 | 15:10 | ハビックス | 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 |
| 20240614 | 15:10 | ハビックス | 連結子会社の解散及び清算に関するお知らせ |
| 20240513 | 15:10 | ハビックス | 剰余金の配当に関するお知らせ |
| 20240513 | 15:10 | ハビックス | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240513 | 15:10 | ハビックス | 代表取締役の異動および役員人事に関するお知らせ |
| 20240209 | 15:10 | ハビックス | 2024年3月期 通期連結業績予想の修正に関するお知らせ |
| 20240209 | 15:10 | ハビックス | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240112 | 15:10 | ハビックス | 連結子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3895 | 1 | ハビックス株式会社 | 2025-04-19 12:20:09 |
| 3895 | 2 | IR情報｜ハビックス株式会社 | 2024-06-19 03:26:29 |
| 3895 | 2 | 4. ハビックスの将来は？｜個人投資家の皆様へ｜IR情報｜ハビックス株式会社 | 2024-06-19 03:26:28 |
| 3895 | 2 | 3. ハビックスの強みは？｜個人投資家の皆様へ｜IR情報｜ハビックス株式会社 | 2024-06-19 03:26:27 |
| 3895 | 2 | 2. ハビックスのあゆみは？｜個人投資家の皆様へ｜IR情報｜ハビックス株式会社 | 2024-06-19 03:26:26 |
| 3895 | 2 | 1. ハビックスってどんな会社？｜個人投資家の皆様へ｜IR情報｜ハビックス株式会社 | 2024-06-19 03:26:25 |
| 3895 | 2 | IR情報サイトマップ｜IR情報｜ハビックス株式会社 | 2024-06-14 11:02:44 |
| 3895 | 2 | IRサイトの使い方｜IR情報｜ハビックス株式会社 | 2024-06-14 11:02:43 |
| 3895 | 2 | 免責事項｜IR情報｜ハビックス株式会社 | 2024-06-14 11:02:42 |
| 3895 | 2 | よくあるご質問｜IR情報｜ハビックス株式会社 | 2024-06-14 11:02:41 |