| 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 | 525 | 536 | 520 | 522 | 30,600 | -18 | 97% | 99% | 161% | ▼ | 101% | 106% | 99% | 89% | 103% |
| 20240726 | 524 | 539 | 521 | 531 | 14,600 | 9 | 102% | 101% | 48% | ▲ | 103% | 102% | 98% | 90% | 104% |
| 20240729 | 531 | 547 | 531 | 546 | 9,300 | 15 | 103% | 103% | 64% | ▲▲ | 104% | 94% | 95% | 93% | 107% |
| 20240730 | 546 | 570 | 546 | 568 | 31,200 | 22 | 104% | 104% | 335% | ▲▲▲ | 97% | 74% | 86% | 96% | 111% |
| 20240731 | 572 | 572 | 554 | 556 | 16,000 | -12 | 98% | 97% | 51% | ▼ | 98% | 77% | 89% | 94% | 109% |
| 20240801 | 552 | 553 | 540 | 543 | 12,800 | -13 | 98% | 98% | 80% | ▼▼ | 97% | 82% | 93% | 92% | 106% |
| 20240802 | 525 | 537 | 511 | 511 | 21,800 | -32 | 94% | 97% | 170% | ▼▼▼ | 86% | 89% | 101% | 87% | 100% |
| 20240805 | 487 | 500 | 411 | 417 | 108,800 | -94 | 82% | 86% | 499% | ▼▼▼▼ | 101% | 115% | 117% | 71% | 100% |
| 20240806 | 418 | 445 | 418 | 422 | 32,600 | 5 | 101% | 101% | 30% | ▲ | 103% | 127% | 120% | 72% | 101% |
| 20240807 | 410 | 442 | 410 | 424 | 30,700 | 2 | 100% | 103% | 94% | ▲▲ | 102% | 123% | 116% | 72% | 102% |
| 20240808 | 424 | 442 | 424 | 433 | 7,700 | 9 | 102% | 102% | 25% | ▲▲▲ | 100% | 112% | 113% | 74% | 104% |
| 20240809 | 435 | 444 | 423 | 433 | 17,000 | 0 | 100% | 100% | 221% | -- | 110% | 108% | 112% | 74% | 104% |
| 20240813 | 438 | 489 | 438 | 482 | 31,200 | 49 | 111% | 110% | 184% | ▲ | 107% | 97% | 102% | 82% | 116% |
| 20240814 | 487 | 521 | 487 | 520 | 28,000 | 38 | 108% | 107% | 90% | ▲▲ | 103% | 101% | 106% | 88% | 125% |
| 20240815 | 470 | 499 | 461 | 486 | 60,200 | -34 | 93% | 103% | 215% | ▼ | 99% | 96% | 104% | 84% | 117% |
| 20240816 | 478 | 489 | 472 | 474 | 37,400 | -12 | 98% | 99% | 62% | ▼▼ | 100% | 100% | 108% | 83% | 114% |
| 20240819 | 462 | 473 | 460 | 463 | 39,700 | -11 | 98% | 100% | 106% | ▼▼▼ | 102% | 103% | 108% | 82% | 111% |
| 20240820 | 463 | 473 | 463 | 473 | 7,400 | 10 | 102% | 102% | 19% | ▲ | 99% | 105% | 107% | 83% | 113% |
| 20240821 | 466 | 467 | 461 | 461 | 6,300 | -12 | 97% | 99% | 85% | ▼ | 100% | 107% | 108% | 81% | 111% |
| 20240822 | 460 | 466 | 460 | 460 | 6,300 | -1 | 100% | 100% | 100% | ▼▼ | 101% | 105% | 109% | 81% | 110% |
| 20240823 | 459 | 464 | 457 | 462 | 8,700 | 2 | 100% | 101% | 138% | ▲ | 104% | 105% | 109% | 81% | 111% |
| 20240826 | 457 | 477 | 455 | 477 | 23,300 | 15 | 103% | 104% | 268% | ▲▲ | 103% | 101% | 105% | 84% | 114% |
| 20240827 | 477 | 499 | 477 | 490 | 21,100 | 13 | 103% | 103% | 91% | ▲▲▲ | 98% | 99% | 101% | 86% | 118% |
| 20240828 | 489 | 492 | 480 | 480 | 22,500 | -10 | 98% | 98% | 107% | ▼ | 100% | 101% | 102% | 86% | 115% |
| 20240829 | 478 | 483 | 476 | 478 | 12,200 | -2 | 100% | 100% | 54% | ▼▼ | 100% | 100% | 101% | 88% | 115% |
| 20240830 | 482 | 488 | 479 | 480 | 13,800 | 2 | 100% | 100% | 113% | ▲ | 100% | 101% | 101% | 92% | 115% |
| 20240902 | 482 | 488 | 480 | 482 | 18,000 | 2 | 100% | 100% | 130% | ▲▲ | 100% | 101% | 101% | 93% | 116% |
| 20240903 | 482 | 485 | 481 | 483 | 7,100 | 1 | 100% | 100% | 39% | ▲▲▲ | 99% | 105% | 102% | 93% | 114% |
| 20240904 | 477 | 483 | 473 | 474 | 31,400 | -9 | 98% | 99% | 442% | ▼ | 101% | 105% | 102% | 91% | 112% |
| 20240905 | 474 | 484 | 474 | 480 | 6,200 | 6 | 101% | 101% | 20% | ▲ | 102% | 103% | 101% | 92% | 111% |
| 20240906 | 480 | 507 | 480 | 488 | 50,300 | 8 | 102% | 102% | 811% | ▲▲ | 100% | 101% | 100% | 94% | 113% |
| 20240909 | 482 | 486 | 482 | 482 | 12,300 | -6 | 99% | 100% | 24% | ▼ | 100% | 97% | 97% | 93% | 105% |
| 20240910 | 497 | 507 | 491 | 499 | 6,100 | 17 | 104% | 100% | 50% | ▲ | 98% | 95% | 96% | 96% | 108% |
| 20240911 | 504 | 504 | 483 | 495 | 38,000 | -4 | 99% | 98% | 623% | ▼ | 98% | 98% | 97% | 99% | 108% |
| 20240912 | 496 | 502 | 481 | 486 | 31,600 | -9 | 98% | 98% | 83% | ▼▼ | 100% | 101% | 100% | 97% | 106% |
| 20240913 | 482 | 485 | 475 | 481 | 11,400 | -5 | 99% | 100% | 36% | ▼▼▼ | 99% | 100% | 99% | 96% | 105% |
| 20240917 | 481 | 482 | 473 | 474 | 6,500 | -7 | 99% | 99% | 57% | ▼▼▼▼ | 100% | 100% | 99% | 95% | 103% |
| 20240918 | 482 | 483 | 475 | 480 | 1,800 | 6 | 101% | 100% | 28% | ▲ | 102% | 101% | 100% | 96% | 104% |
| 20240919 | 480 | 488 | 477 | 488 | 3,500 | 8 | 102% | 102% | 194% | ▲▲ | 99% | 99% | 98% | 98% | 106% |
| 20240920 | 488 | 488 | 482 | 483 | 5,900 | -5 | 99% | 99% | 169% | ▼ | 99% | 99% | 98% | 97% | 105% |
| 20240924 | 487 | 495 | 482 | 482 | 9,700 | -1 | 100% | 99% | 164% | ▼▼ | 99% | 99% | 98% | 97% | 102% |
| 20240925 | 488 | 488 | 482 | 482 | 2,500 | 0 | 100% | 99% | 26% | -- | 100% | 100% | 99% | 97% | 102% |
| 20240926 | 483 | 485 | 478 | 483 | 15,400 | 1 | 100% | 100% | 616% | ▲ | 100% | 99% | 99% | 97% | 102% |
| 20240927 | 481 | 483 | 477 | 482 | 2,400 | -1 | 100% | 100% | 16% | ▼ | 99% | 99% | 99% | 97% | 102% |
| 20240930 | 478 | 484 | 470 | 471 | 25,500 | -11 | 98% | 99% | 1063% | ▼▼ | 103% | 100% | 100% | 94% | 100% |
| 20241001 | 471 | 483 | 471 | 483 | 2,100 | 12 | 103% | 103% | 8% | ▲ | 99% | 99% | 96% | 97% | 103% |
| 20241002 | 480 | 480 | 472 | 474 | 2,700 | -9 | 98% | 99% | 129% | ▼ | 99% | 100% | 96% | 95% | 101% |
| 20241003 | 477 | 477 | 472 | 473 | 5,900 | -1 | 100% | 99% | 219% | ▼▼ | 99% | 100% | 96% | 95% | 100% |
| 20241004 | 477 | 477 | 472 | 472 | 3,600 | -1 | 100% | 99% | 61% | ▼▼▼ | 100% | 101% | 93% | 95% | 100% |
| 20241007 | 473 | 479 | 472 | 473 | 9,200 | 1 | 100% | 100% | 256% | ▲ | 99% | 99% | 0% | 95% | 100% |
| 20241008 | 478 | 478 | 471 | 474 | 2,400 | 1 | 100% | 99% | 26% | ▲▲ | 100% | 99% | 0% | 95% | 101% |
| 20241009 | 477 | 478 | 473 | 478 | 1,200 | 4 | 101% | 100% | 50% | ▲▲▲ | 100% | 98% | 0% | 96% | 101% |
| 20241010 | 478 | 478 | 467 | 478 | 8,800 | 0 | 100% | 100% | 733% | -- | 99% | 97% | 0% | 97% | 101% |
| 20241011 | 478 | 478 | 466 | 474 | 6,600 | -4 | 99% | 99% | 75% | ▼ | 99% | 97% | 0% | 97% | 101% |
| 20241015 | 474 | 474 | 471 | 471 | 12,600 | -3 | 99% | 99% | 191% | ▼▼ | 101% | 98% | 0% | 97% | 100% |
| 20241016 | 467 | 472 | 466 | 470 | 14,300 | -1 | 100% | 101% | 113% | ▼▼▼ | 99% | 93% | 0% | 96% | 100% |
| 20241017 | 470 | 472 | 463 | 463 | 40,600 | -7 | 99% | 99% | 284% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 460 | 462 | 458 | 458 | 9,000 | -5 | 99% | 100% | 22% | ▼▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 458 | 460 | 458 | 459 | 4,700 | 1 | 100% | 100% | 52% | ▲ | 96% | 0% | 0% | 95% | 100% |
| 20241022 | 458 | 458 | 432 | 438 | 35,300 | -21 | 95% | 96% | 751% | ▼ | % | % | % | 91% | 100% |
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 | 205,400 | 0 | 65,900 | 0 | 139,500 |
| 2024-10-11 | 0 | 199,800 | 0 | 66,900 | 0 | 132,900 |
| 2024-10-04 | 0 | 203,100 | 0 | 67,000 | 0 | 136,100 |
| 2024-09-27 | 0 | 197,500 | 0 | 68,100 | 0 | 129,400 |
| 2024-09-20 | 0 | 201,600 | 0 | 70,800 | 0 | 130,800 |
| 2024-09-13 | 0 | 204,400 | 0 | 71,400 | 0 | 133,000 |
| 2024-09-06 | 0 | 204,300 | 0 | 70,600 | 0 | 133,700 |
| 2024-08-30 | 0 | 221,700 | 0 | 75,200 | 0 | 146,500 |
| 2024-08-23 | 0 | 224,500 | 0 | 78,400 | 0 | 146,100 |
| 2024-08-16 | 0 | 235,900 | 0 | 84,400 | 0 | 151,500 |
| 2024-08-09 | 0 | 222,200 | 0 | 81,600 | 0 | 140,600 |
| 2024-08-02 | 0 | 264,900 | 0 | 107,800 | 0 | 157,100 |
| 2024-07-26 | 0 | 269,700 | 0 | 113,500 | 0 | 156,200 |
| 2024-07-19 | 0 | 290,700 | 0 | 118,000 | 0 | 172,700 |
| 2024-07-12 | 0 | 305,700 | 0 | 123,500 | 0 | 182,200 |
| 2024-07-05 | 0 | 310,600 | 0 | 125,200 | 0 | 185,400 |
| 2024-06-28 | 0 | 308,500 | 0 | 126,600 | 0 | 181,900 |
| 2024-06-21 | 0 | 317,900 | 0 | 126,400 | 0 | 191,500 |
| 2024-06-14 | 0 | 326,000 | 0 | 126,400 | 0 | 199,600 |
| 2024-06-07 | 0 | 326,900 | 0 | 126,600 | 0 | 200,300 |
| 2024-05-31 | 0 | 336,000 | 0 | 126,600 | 0 | 209,400 |
| 2024-05-24 | 0 | 340,500 | 0 | 132,500 | 0 | 208,000 |
| 2024-05-17 | 0 | 341,900 | 0 | 135,700 | 0 | 206,200 |
| 2024-05-10 | 0 | 340,000 | 0 | 138,700 | 0 | 201,300 |
| 2024-05-02 | 0 | 347,600 | 0 | 139,300 | 0 | 208,300 |
| 2024-04-26 | 0 | 350,500 | 0 | 139,300 | 0 | 211,200 |
| 2024-04-19 | 0 | 350,700 | 0 | 140,100 | 0 | 210,600 |
| 2024-04-12 | 0 | 344,400 | 0 | 137,100 | 0 | 207,300 |
| 2024-04-05 | 0 | 350,900 | 0 | 139,000 | 0 | 211,900 |
| 2024-03-29 | 0 | 332,400 | 0 | 129,100 | 0 | 203,300 |
| 2024-03-22 | 0 | 299,000 | 0 | 125,500 | 0 | 173,500 |
| 2024-03-15 | 0 | 268,600 | 0 | 124,900 | 0 | 143,700 |
| 2024-03-08 | 0 | 264,900 | 0 | 135,800 | 0 | 129,100 |
| 2024-03-01 | 0 | 262,800 | 0 | 136,600 | 0 | 126,200 |
| 2024-02-22 | 0 | 274,800 | 0 | 144,100 | 0 | 130,700 |
| 2024-02-16 | 0 | 272,800 | 0 | 142,100 | 0 | 130,700 |
| 2024-02-09 | 0 | 241,800 | 0 | 131,300 | 0 | 110,500 |
| 2024-02-02 | 0 | 240,600 | 0 | 132,100 | 0 | 108,500 |
| 2024-01-26 | 0 | 242,400 | 0 | 127,500 | 0 | 114,900 |
| 2024-01-19 | 0 | 254,800 | 0 | 131,300 | 0 | 123,500 |
| 2024-01-12 | 0 | 250,600 | 0 | 128,000 | 0 | 122,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-09 | GOLDMAN SACHS INTERNATIONAL | 56,400 | 0.49% | ▼ | -11,800 | 435 | 444 | 423 | 433 | 17,000 |
| 2024-08-05 | GOLDMAN SACHS INTERNATIONAL | 68,200 | 0.59% | ▼ | -11,400 | 487 | 500 | 411 | 417 | 108,800 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 79,600 | 0.69% | ▼ | -11,200 | 552 | 553 | 540 | 543 | 12,800 |
| 2024-07-25 | GOLDMAN SACHS INTERNATIONAL | 90,800 | 0.79% | ▼ | -11,100 | 525 | 536 | 520 | 522 | 30,600 |
| 2024-07-19 | GOLDMAN SACHS INTERNATIONAL | 101,900 | 0.89% | ▼ | -10,800 | 571 | 571 | 548 | 551 | 41,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:00 | Ｇ－ハイブリッドテク | ダナン拠点の閉鎖、減損損失等の計上及び2024年9月期業績予想の修正に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ハイブリッドテク | 2024年9月期第3四半期決算短信〔IFRS〕（連結） |
| 20240814 | 15:00 | Ｇ－ハイブリッドテク | 2024年9月期第3四半期決算説明資料 |
| 20240716 | 17:00 | Ｇ－ハイブリッドテク | ドコドア株式会社の株式取得（子会社化）に関するお知らせ |
| 20240716 | 17:00 | Ｇ－ハイブリッドテク | ドコドア株式会社の株式取得（子会社化）に関する補足資料 |
| 20240628 | 15:00 | Ｇ－ハイブリッドテク | その他の関係会社の決算情報に関するお知らせ |
| 20240401 | 15:00 | Ｇ－ハイブリッドテク | （開示事項の経過）Wur株式会社の株式取得（子会社化）に関するお知らせ |
| 20240327 | 15:30 | Ｇ－ハイブリッドテク | Wur株式会社の株式取得（子会社化）に関するお知らせ |
| 20240327 | 15:30 | Ｇ－ハイブリッドテク | Wur株式会社の株式取得（子会社化）に関する補足資料 |
| 20240214 | 15:00 | Ｇ－ハイブリッドテク | 2024年9月期第1四半期決算短信〔IFRS〕（連結） |
| 20240214 | 15:00 | Ｇ－ハイブリッドテク | 2024年9月期第1四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U8Z8 | 350 | 2024-08-19 13:29 | 株式会社ハイブリッドテクノロジーズ | ＳＯＬＴＥＣ ＩＮＶＥＳＴＭＥＮＴＳ ＰＴＥ． ＬＴＤ． | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4260 | 1 | Top Page - ハイブリッドテクノロジーズ | 2024-10-23 09:28:33 |
| 4260 | 2 | IR English | 2024-06-18 06:56:20 |
| 4260 | 2 | よくある質問 - ハイブリッドテクノロジーズ | 2024-06-14 12:34:11 |
| 4260 | 2 | 免責事項 - ハイブリッドテクノロジーズ | 2024-06-14 12:34:09 |
| 4260 | 2 | 電子公告 - ハイブリッドテクノロジーズ | 2024-06-14 12:34:06 |
| 4260 | 2 | IRニュース - ハイブリッドテクノロジーズ | 2024-06-14 12:34:04 |
| 4260 | 2 | IRカレンダー - ハイブリッドテクノロジーズ | 2024-06-14 12:34:03 |
| 4260 | 2 | 株主総会 - ハイブリッドテクノロジーズ | 2024-06-14 12:34:00 |
| 4260 | 2 | 株式情報 - ハイブリッドテクノロジーズ | 2024-06-14 12:33:58 |
| 4260 | 2 | IR資料 - ハイブリッドテクノロジーズ | 2024-06-14 12:33:55 |