| 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 | 463 | 478 | 462 | 475 | 15,600 | 11 | 102% | 103% | 77% | ▲ | 100% | 107% | 116% | 96% | 102% |
| 20240726 | 480 | 481 | 474 | 478 | 4,900 | 3 | 101% | 100% | 31% | ▲▲ | 100% | 107% | 120% | 96% | 103% |
| 20240729 | 482 | 484 | 480 | 482 | 6,500 | 4 | 101% | 100% | 133% | ▲▲▲ | 100% | 106% | 120% | 97% | 104% |
| 20240730 | 482 | 483 | 480 | 481 | 11,000 | -1 | 100% | 100% | 169% | ▼ | 102% | 96% | 121% | 97% | 104% |
| 20240731 | 478 | 488 | 478 | 488 | 9,900 | 7 | 101% | 102% | 90% | ▲ | 105% | 93% | 118% | 98% | 105% |
| 20240801 | 490 | 515 | 490 | 515 | 40,100 | 27 | 106% | 105% | 405% | ▲▲ | 100% | 91% | 113% | 100% | 111% |
| 20240802 | 508 | 515 | 500 | 510 | 39,000 | -5 | 99% | 100% | 97% | ▼ | 83% | 97% | 112% | 99% | 110% |
| 20240805 | 515 | 561 | 421 | 425 | 211,500 | -85 | 83% | 83% | 542% | ▼▼ | 108% | 118% | 136% | 83% | 100% |
| 20240806 | 425 | 477 | 425 | 457 | 50,900 | 32 | 108% | 108% | 24% | ▲ | 98% | 115% | 126% | 89% | 108% |
| 20240807 | 457 | 466 | 440 | 446 | 27,000 | -11 | 98% | 98% | 53% | ▼ | 103% | 119% | 129% | 87% | 105% |
| 20240808 | 446 | 468 | 446 | 460 | 12,700 | 14 | 103% | 103% | 47% | ▲ | 99% | 105% | 114% | 89% | 108% |
| 20240809 | 506 | 513 | 500 | 500 | 54,300 | 40 | 109% | 99% | 428% | ▲▲ | 99% | 104% | 114% | 97% | 118% |
| 20240813 | 501 | 502 | 498 | 498 | 15,000 | -2 | 100% | 99% | 28% | ▼ | 105% | 105% | 114% | 97% | 117% |
| 20240814 | 501 | 530 | 501 | 527 | 33,600 | 29 | 106% | 105% | 224% | ▲ | 101% | 101% | 110% | 100% | 124% |
| 20240815 | 523 | 532 | 523 | 530 | 7,200 | 3 | 101% | 101% | 21% | ▲▲ | 98% | 101% | 106% | 100% | 125% |
| 20240816 | 534 | 537 | 517 | 522 | 17,400 | -8 | 98% | 98% | 242% | ▼ | 100% | 107% | 108% | 98% | 123% |
| 20240819 | 523 | 532 | 520 | 523 | 16,700 | 1 | 100% | 100% | 96% | ▲ | 99% | 109% | 106% | 99% | 123% |
| 20240820 | 529 | 529 | 521 | 525 | 4,500 | 2 | 100% | 99% | 27% | ▲▲ | 102% | 110% | 106% | 99% | 124% |
| 20240821 | 522 | 530 | 520 | 530 | 7,100 | 5 | 101% | 102% | 158% | ▲▲▲ | 101% | 106% | 103% | 100% | 125% |
| 20240822 | 534 | 542 | 531 | 542 | 12,800 | 12 | 102% | 101% | 180% | ▲▲▲▲ | 103% | 106% | 101% | 100% | 128% |
| 20240823 | 543 | 560 | 541 | 558 | 23,300 | 16 | 103% | 103% | 182% | ▲▲▲▲▲ | 101% | 100% | 96% | 100% | 131% |
| 20240826 | 573 | 577 | 569 | 576 | 24,700 | 18 | 103% | 101% | 106% | ▲▲▲▲▲▲ | 99% | 99% | 96% | 100% | 136% |
| 20240827 | 575 | 575 | 565 | 567 | 14,800 | -9 | 98% | 99% | 60% | ▼ | 98% | 98% | 96% | 98% | 133% |
| 20240828 | 574 | 574 | 556 | 563 | 17,000 | -4 | 99% | 98% | 115% | ▼▼ | 101% | 99% | 97% | 98% | 132% |
| 20240829 | 568 | 574 | 563 | 573 | 14,500 | 10 | 102% | 101% | 85% | ▲ | 99% | 95% | 96% | 99% | 135% |
| 20240830 | 575 | 575 | 554 | 568 | 24,400 | -5 | 99% | 99% | 168% | ▼ | 99% | 96% | 97% | 99% | 134% |
| 20240902 | 569 | 570 | 558 | 564 | 14,900 | -4 | 99% | 99% | 61% | ▼▼ | 100% | 95% | 98% | 98% | 133% |
| 20240903 | 562 | 564 | 560 | 560 | 4,500 | -4 | 99% | 100% | 30% | ▼▼▼ | 98% | 97% | 99% | 97% | 126% |
| 20240904 | 558 | 558 | 540 | 545 | 12,000 | -15 | 97% | 98% | 267% | ▼▼▼▼ | 100% | 99% | 100% | 95% | 122% |
| 20240905 | 545 | 549 | 540 | 545 | 10,400 | 0 | 100% | 100% | 87% | -- | 98% | 97% | 100% | 95% | 118% |
| 20240906 | 545 | 545 | 535 | 535 | 4,900 | -10 | 98% | 98% | 47% | ▼ | 102% | 99% | 104% | 93% | 107% |
| 20240909 | 525 | 534 | 520 | 533 | 13,400 | -2 | 100% | 102% | 273% | ▼▼ | 100% | 102% | 101% | 93% | 107% |
| 20240910 | 540 | 541 | 537 | 541 | 3,200 | 8 | 102% | 100% | 24% | ▲ | 99% | 103% | 102% | 94% | 104% |
| 20240911 | 534 | 536 | 525 | 530 | 5,100 | -11 | 98% | 99% | 159% | ▼ | 99% | 104% | 104% | 92% | 102% |
| 20240912 | 528 | 534 | 511 | 521 | 15,400 | -9 | 98% | 99% | 302% | ▼▼ | 100% | 106% | 106% | 90% | 100% |
| 20240913 | 518 | 525 | 512 | 518 | 7,500 | -3 | 99% | 100% | 49% | ▼▼▼ | 104% | 103% | 104% | 90% | 100% |
| 20240917 | 527 | 555 | 521 | 550 | 20,600 | 32 | 106% | 104% | 275% | ▲ | 101% | 99% | 100% | 95% | 106% |
| 20240918 | 546 | 557 | 545 | 551 | 19,400 | 1 | 100% | 101% | 94% | ▲▲ | 99% | 98% | 98% | 96% | 106% |
| 20240919 | 554 | 556 | 545 | 550 | 7,100 | -1 | 100% | 99% | 37% | ▼ | 99% | 99% | 98% | 95% | 106% |
| 20240920 | 550 | 550 | 543 | 543 | 7,800 | -7 | 99% | 99% | 110% | ▼▼ | 99% | 99% | 98% | 94% | 105% |
| 20240924 | 546 | 546 | 536 | 538 | 8,900 | -5 | 99% | 99% | 114% | ▼▼▼ | 101% | 102% | 100% | 93% | 104% |
| 20240925 | 535 | 542 | 535 | 539 | 3,500 | 1 | 100% | 101% | 39% | ▲ | 101% | 101% | 99% | 94% | 104% |
| 20240926 | 540 | 543 | 535 | 543 | 7,800 | 4 | 101% | 101% | 223% | ▲▲ | 100% | 101% | 99% | 95% | 105% |
| 20240927 | 543 | 543 | 535 | 542 | 9,900 | -1 | 100% | 100% | 127% | ▼ | 101% | 102% | 100% | 95% | 105% |
| 20240930 | 535 | 542 | 530 | 542 | 7,300 | 0 | 100% | 101% | 74% | -- | 101% | 101% | 99% | 95% | 105% |
| 20241001 | 542 | 547 | 541 | 547 | 4,000 | 5 | 101% | 101% | 55% | ▲ | 99% | 98% | 98% | 97% | 106% |
| 20241002 | 547 | 547 | 535 | 542 | 6,900 | -5 | 99% | 99% | 173% | ▼ | 101% | 99% | 99% | 97% | 105% |
| 20241003 | 542 | 547 | 539 | 547 | 5,900 | 5 | 101% | 101% | 86% | ▲ | 99% | 96% | 97% | 99% | 106% |
| 20241004 | 550 | 550 | 538 | 545 | 8,100 | -2 | 100% | 99% | 137% | ▼ | 98% | 97% | 98% | 99% | 105% |
| 20241007 | 549 | 549 | 537 | 537 | 9,800 | -8 | 99% | 98% | 121% | ▼▼ | 99% | 99% | 0% | 97% | 104% |
| 20241008 | 539 | 539 | 535 | 535 | 8,100 | -2 | 100% | 99% | 83% | ▼▼▼ | 100% | 100% | 0% | 97% | 103% |
| 20241009 | 532 | 536 | 522 | 530 | 9,700 | -5 | 99% | 100% | 120% | ▼▼▼▼ | 99% | 99% | 0% | 96% | 102% |
| 20241010 | 530 | 531 | 525 | 527 | 5,700 | -3 | 99% | 99% | 59% | ▼▼▼▼▼ | 101% | 99% | 0% | 96% | 102% |
| 20241011 | 530 | 542 | 528 | 534 | 7,800 | 7 | 101% | 101% | 137% | ▲ | 100% | 99% | 0% | 97% | 103% |
| 20241015 | 534 | 535 | 533 | 533 | 1,700 | -1 | 100% | 100% | 22% | ▼ | 99% | 101% | 0% | 97% | 103% |
| 20241016 | 530 | 540 | 523 | 523 | 8,100 | -10 | 98% | 99% | 476% | ▼▼ | 100% | 102% | 0% | 95% | 100% |
| 20241017 | 523 | 527 | 520 | 525 | 4,200 | 2 | 100% | 100% | 52% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 523 | 526 | 522 | 522 | 3,200 | -3 | 99% | 100% | 76% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 528 | 536 | 528 | 530 | 5,800 | 8 | 102% | 100% | 181% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241022 | 535 | 540 | 533 | 536 | 7,600 | 6 | 101% | 100% | 131% | ▲▲ | % | % | % | 98% | 103% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 09:23:18 |
| 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 |