| 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 | 1,361 | 1,382 | 1,346 | 1,357 | 2,900 | 15 | 101% | 100% | 104% | ▲ | 99% | 102% | 100% | 95% | 101% |
| 20250121 | 1,370 | 1,372 | 1,357 | 1,363 | 2,400 | 6 | 100% | 99% | 83% | ▲▲ | 100% | 103% | 100% | 96% | 102% |
| 20250122 | 1,371 | 1,383 | 1,370 | 1,370 | 1,500 | 7 | 101% | 100% | 63% | ▲▲▲ | 100% | 103% | 99% | 96% | 102% |
| 20250123 | 1,382 | 1,382 | 1,354 | 1,380 | 2,400 | 10 | 101% | 100% | 160% | ▲▲▲▲ | 100% | 102% | 98% | 97% | 103% |
| 20250124 | 1,394 | 1,398 | 1,382 | 1,391 | 1,000 | 11 | 101% | 100% | 42% | ▲▲▲▲▲ | 100% | 99% | 98% | 98% | 104% |
| 20250127 | 1,405 | 1,405 | 1,391 | 1,399 | 1,900 | 8 | 101% | 100% | 190% | ▲▲▲▲▲▲ | 100% | 98% | 97% | 98% | 104% |
| 20250128 | 1,411 | 1,420 | 1,399 | 1,413 | 5,100 | 14 | 101% | 100% | 268% | ▲▲▲▲▲▲▲ | 100% | 96% | 96% | 99% | 105% |
| 20250129 | 1,420 | 1,420 | 1,408 | 1,420 | 3,100 | 7 | 100% | 100% | 61% | ▲▲▲▲▲▲▲▲ | 98% | 96% | 96% | 100% | 106% |
| 20250130 | 1,420 | 1,425 | 1,375 | 1,390 | 8,100 | -30 | 98% | 98% | 261% | ▼ | 100% | 98% | 99% | 97% | 104% |
| 20250131 | 1,386 | 1,397 | 1,385 | 1,389 | 2,800 | -1 | 100% | 100% | 35% | ▼▼ | 98% | 99% | 99% | 97% | 104% |
| 20250203 | 1,385 | 1,398 | 1,356 | 1,356 | 5,900 | -33 | 98% | 98% | 211% | ▼▼▼ | 100% | 101% | 101% | 95% | 101% |
| 20250204 | 1,359 | 1,380 | 1,359 | 1,360 | 3,800 | 4 | 100% | 100% | 64% | ▲ | 98% | 98% | 98% | 95% | 101% |
| 20250205 | 1,387 | 1,387 | 1,361 | 1,362 | 2,300 | 2 | 100% | 98% | 61% | ▲▲ | 100% | 100% | 100% | 96% | 101% |
| 20250206 | 1,362 | 1,372 | 1,361 | 1,363 | 1,600 | 1 | 100% | 100% | 70% | ▲▲▲ | 100% | 100% | 100% | 96% | 102% |
| 20250207 | 1,366 | 1,380 | 1,366 | 1,366 | 2,900 | 3 | 100% | 100% | 181% | ▲▲▲▲ | 99% | 100% | 99% | 96% | 102% |
| 20250210 | 1,371 | 1,383 | 1,355 | 1,364 | 3,000 | -2 | 100% | 99% | 103% | ▼ | 100% | 100% | 99% | 96% | 102% |
| 20250212 | 1,370 | 1,373 | 1,357 | 1,365 | 3,400 | 1 | 100% | 100% | 113% | ▲ | 100% | 101% | 100% | 96% | 102% |
| 20250213 | 1,362 | 1,366 | 1,359 | 1,362 | 3,900 | -3 | 100% | 100% | 115% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20250214 | 1,365 | 1,365 | 1,360 | 1,361 | 3,400 | -1 | 100% | 100% | 87% | ▼▼ | 101% | 100% | 100% | 96% | 101% |
| 20250217 | 1,362 | 1,370 | 1,362 | 1,370 | 1,900 | 9 | 101% | 101% | 56% | ▲ | 100% | 99% | 99% | 96% | 101% |
| 20250218 | 1,370 | 1,376 | 1,361 | 1,369 | 2,500 | -1 | 100% | 100% | 132% | ▼ | 100% | 99% | 99% | 96% | 101% |
| 20250219 | 1,362 | 1,373 | 1,361 | 1,366 | 2,000 | -3 | 100% | 100% | 80% | ▼▼ | 99% | 98% | 97% | 96% | 101% |
| 20250220 | 1,376 | 1,389 | 1,361 | 1,361 | 7,400 | -5 | 100% | 99% | 370% | ▼▼▼ | 100% | 101% | 98% | 96% | 100% |
| 20250225 | 1,349 | 1,353 | 1,348 | 1,351 | 5,000 | -10 | 99% | 100% | 68% | ▼▼▼▼ | 100% | 101% | 99% | 95% | 100% |
| 20250226 | 1,351 | 1,354 | 1,348 | 1,354 | 3,400 | 3 | 100% | 100% | 68% | ▲ | 100% | 101% | 99% | 95% | 100% |
| 20250227 | 1,354 | 1,355 | 1,349 | 1,354 | 4,800 | 0 | 100% | 100% | 141% | -- | 100% | 101% | 99% | 95% | 100% |
| 20250228 | 1,354 | 1,354 | 1,350 | 1,350 | 6,900 | -4 | 100% | 100% | 144% | ▼ | 101% | 100% | 99% | 95% | 100% |
| 20250303 | 1,355 | 1,363 | 1,355 | 1,363 | 5,800 | 13 | 101% | 101% | 84% | ▲ | 100% | 99% | 98% | 98% | 101% |
| 20250304 | 1,363 | 1,365 | 1,360 | 1,360 | 3,200 | -3 | 100% | 100% | 55% | ▼ | 100% | 98% | 98% | 98% | 101% |
| 20250305 | 1,364 | 1,366 | 1,360 | 1,363 | 4,200 | 3 | 100% | 100% | 131% | ▲ | 101% | 98% | 99% | 99% | 101% |
| 20250306 | 1,351 | 1,360 | 1,351 | 1,360 | 46,000 | -3 | 100% | 101% | 1095% | ▼ | 100% | 98% | 100% | 99% | 101% |
| 20250307 | 1,345 | 1,350 | 1,340 | 1,345 | 66,000 | -15 | 99% | 100% | 143% | ▼▼ | 100% | 99% | 100% | 98% | 100% |
| 20250310 | 1,335 | 1,340 | 1,335 | 1,337 | 55,100 | -8 | 99% | 100% | 83% | ▼▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20250311 | 1,327 | 1,327 | 1,315 | 1,321 | 29,800 | -16 | 99% | 100% | 54% | ▼▼▼▼ | 101% | 101% | 101% | 96% | 100% |
| 20250312 | 1,311 | 1,323 | 1,311 | 1,321 | 24,800 | 0 | 100% | 101% | 83% | -- | 100% | 101% | 98% | 96% | 100% |
| 20250313 | 1,311 | 1,319 | 1,311 | 1,314 | 52,100 | -7 | 99% | 100% | 210% | ▼ | 101% | 101% | 97% | 96% | 100% |
| 20250314 | 1,310 | 1,322 | 1,308 | 1,321 | 41,300 | 7 | 101% | 101% | 79% | ▲ | 101% | 101% | 96% | 96% | 101% |
| 20250317 | 1,312 | 1,322 | 1,312 | 1,320 | 84,900 | -1 | 100% | 101% | 206% | ▼ | 100% | 101% | 94% | 96% | 100% |
| 20250318 | 1,318 | 1,326 | 1,318 | 1,320 | 11,500 | 0 | 100% | 100% | 14% | -- | 100% | 101% | 92% | 96% | 100% |
| 20250319 | 1,320 | 1,325 | 1,315 | 1,318 | 9,700 | -2 | 100% | 100% | 84% | ▼ | 101% | 102% | 91% | 96% | 100% |
| 20250321 | 1,318 | 1,326 | 1,318 | 1,326 | 9,300 | 8 | 101% | 101% | 96% | ▲ | 100% | 100% | 91% | 97% | 101% |
| 20250324 | 1,323 | 1,327 | 1,323 | 1,325 | 10,500 | -1 | 100% | 100% | 113% | ▼ | 100% | 97% | 91% | 97% | 101% |
| 20250325 | 1,327 | 1,330 | 1,325 | 1,330 | 6,800 | 5 | 100% | 100% | 65% | ▲ | 101% | 95% | 91% | 98% | 101% |
| 20250326 | 1,330 | 1,339 | 1,330 | 1,339 | 21,500 | 9 | 101% | 101% | 316% | ▲▲ | 100% | 95% | 90% | 98% | 102% |
| 20250327 | 1,331 | 1,336 | 1,327 | 1,328 | 120,800 | -11 | 99% | 100% | 562% | ▼ | 99% | 96% | 93% | 97% | 101% |
| 20250328 | 1,298 | 1,298 | 1,286 | 1,288 | 97,500 | -40 | 97% | 99% | 81% | ▼▼ | 99% | 94% | 93% | 94% | 100% |
| 20250331 | 1,288 | 1,288 | 1,270 | 1,270 | 18,000 | -18 | 99% | 99% | 18% | ▼▼▼ | 99% | 90% | 95% | 93% | 100% |
| 20250401 | 1,270 | 1,274 | 1,260 | 1,260 | 8,700 | -10 | 99% | 99% | 48% | ▼▼▼▼ | 99% | 91% | 96% | 92% | 100% |
| 20250402 | 1,256 | 1,257 | 1,245 | 1,245 | 18,000 | -15 | 99% | 99% | 207% | ▼▼▼▼▼ | 99% | 93% | 98% | 91% | 100% |
| 20250403 | 1,230 | 1,240 | 1,211 | 1,212 | 16,300 | -33 | 97% | 99% | 91% | ▼▼▼▼▼▼ | 94% | 95% | 0% | 89% | 100% |
| 20250404 | 1,200 | 1,204 | 1,111 | 1,129 | 28,900 | -83 | 93% | 94% | 177% | ▼▼▼▼▼▼▼ | 102% | 107% | 0% | 84% | 100% |
| 20250408 | 1,111 | 1,138 | 1,106 | 1,138 | 18,600 | 9 | 101% | 102% | 64% | ▲ | 98% | 105% | 0% | 85% | 101% |
| 20250409 | 1,132 | 1,132 | 1,102 | 1,115 | 13,400 | -23 | 98% | 98% | 72% | ▼ | 101% | 105% | 0% | 83% | 100% |
| 20250410 | 1,131 | 1,154 | 1,124 | 1,144 | 21,900 | 29 | 103% | 101% | 163% | ▲ | 101% | 106% | 0% | 85% | 103% |
| 20250411 | 1,129 | 1,149 | 1,115 | 1,145 | 9,000 | 1 | 100% | 101% | 41% | ▲▲ | 102% | 104% | 0% | 86% | 103% |
| 20250414 | 1,161 | 1,192 | 1,160 | 1,189 | 11,600 | 44 | 104% | 102% | 129% | ▲▲▲ | 99% | 101% | 0% | 89% | 107% |
| 20250415 | 1,189 | 1,200 | 1,181 | 1,181 | 8,700 | -8 | 99% | 99% | 75% | ▼ | 100% | 0% | 0% | 88% | 106% |
| 20250416 | 1,186 | 1,196 | 1,186 | 1,190 | 3,400 | 9 | 101% | 100% | 39% | ▲ | 100% | 0% | 0% | 89% | 107% |
| 20250417 | 1,188 | 1,192 | 1,188 | 1,192 | 2,000 | 2 | 100% | 100% | 59% | ▲▲ | 101% | 0% | 0% | 89% | 107% |
| 20250418 | 1,197 | 1,204 | 1,188 | 1,204 | 6,300 | 12 | 101% | 101% | 315% | ▲▲▲ | % | % | % | 90% | 108% |
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 | 47,000 | 0 | 14,600 | 0 | 32,400 |
| 2025-04-04 | 0 | 46,900 | 0 | 13,900 | 0 | 33,000 |
| 2025-03-28 | 3,000 | 29,700 | 3,000 | 11,700 | 0 | 18,000 |
| 2025-03-21 | 263,300 | 22,100 | 263,300 | 13,700 | 0 | 8,400 |
| 2025-03-14 | 196,100 | 21,800 | 196,100 | 14,700 | 0 | 7,100 |
| 2025-03-07 | 81,300 | 16,100 | 81,300 | 12,300 | 0 | 3,800 |
| 2025-02-28 | 0 | 11,400 | 0 | 8,000 | 0 | 3,400 |
| 2025-02-21 | 0 | 11,100 | 0 | 7,400 | 0 | 3,700 |
| 2025-02-14 | 0 | 8,000 | 0 | 4,300 | 0 | 3,700 |
| 2025-02-07 | 0 | 8,100 | 0 | 4,300 | 0 | 3,800 |
| 2025-01-31 | 0 | 7,500 | 0 | 4,400 | 0 | 3,100 |
| 2025-01-24 | 0 | 9,200 | 0 | 5,900 | 0 | 3,300 |
| 2025-01-17 | 0 | 9,200 | 0 | 5,800 | 0 | 3,400 |
| 2025-01-10 | 0 | 9,400 | 0 | 6,200 | 0 | 3,200 |
| 2024-12-27 | 0 | 8,400 | 0 | 5,700 | 0 | 2,700 |
| 2024-12-20 | 0 | 6,600 | 0 | 4,200 | 0 | 2,400 |
| 2024-12-13 | 0 | 6,600 | 0 | 4,200 | 0 | 2,400 |
| 2024-12-06 | 0 | 6,200 | 0 | 3,900 | 0 | 2,300 |
| 2024-11-29 | 0 | 6,200 | 0 | 3,900 | 0 | 2,300 |
| 2024-11-22 | 0 | 6,600 | 0 | 3,900 | 0 | 2,700 |
| 2024-11-15 | 0 | 6,000 | 0 | 3,900 | 0 | 2,100 |
| 2024-11-08 | 0 | 5,900 | 0 | 3,900 | 0 | 2,000 |
| 2024-11-01 | 0 | 5,800 | 0 | 3,900 | 0 | 1,900 |
| 2024-10-25 | 0 | 6,900 | 0 | 4,800 | 0 | 2,100 |
| 2024-10-18 | 0 | 6,400 | 0 | 4,700 | 0 | 1,700 |
| 2024-10-11 | 0 | 6,200 | 0 | 4,000 | 0 | 2,200 |
| 2024-10-04 | 0 | 6,300 | 0 | 4,000 | 0 | 2,300 |
| 2024-09-27 | 0 | 7,100 | 0 | 4,300 | 0 | 2,800 |
| 2024-09-20 | 0 | 7,500 | 0 | 4,500 | 0 | 3,000 |
| 2024-09-13 | 0 | 11,100 | 0 | 4,500 | 0 | 6,600 |
| 2024-09-06 | 0 | 11,000 | 0 | 4,900 | 0 | 6,100 |
| 2024-08-30 | 0 | 11,100 | 0 | 4,800 | 0 | 6,300 |
| 2024-08-23 | 0 | 11,800 | 0 | 4,900 | 0 | 6,900 |
| 2024-08-16 | 0 | 11,000 | 0 | 4,600 | 0 | 6,400 |
| 2024-08-09 | 0 | 10,700 | 0 | 4,600 | 0 | 6,100 |
| 2024-08-02 | 0 | 24,400 | 0 | 1,000 | 0 | 23,400 |
| 2024-07-26 | 0 | 22,100 | 0 | 1,200 | 0 | 20,900 |
| 2024-07-19 | 0 | 22,400 | 0 | 1,200 | 0 | 21,200 |
| 2024-07-12 | 0 | 21,300 | 0 | 800 | 0 | 20,500 |
| 2024-07-05 | 0 | 21,500 | 0 | 1,100 | 0 | 20,400 |
| 2024-06-28 | 0 | 15,500 | 0 | 3,200 | 0 | 12,300 |
| 2024-06-21 | 0 | 19,200 | 0 | 5,500 | 0 | 13,700 |
| 2024-06-14 | 0 | 16,800 | 0 | 4,500 | 0 | 12,300 |
| 2024-06-07 | 0 | 16,800 | 0 | 4,400 | 0 | 12,400 |
| 2024-05-31 | 0 | 17,200 | 0 | 4,800 | 0 | 12,400 |
| 2024-05-24 | 0 | 17,400 | 0 | 5,400 | 0 | 12,000 |
| 2024-05-17 | 0 | 16,500 | 0 | 4,900 | 0 | 11,600 |
| 2024-05-10 | 0 | 11,400 | 0 | 3,700 | 0 | 7,700 |
| 2024-05-02 | 0 | 11,600 | 0 | 3,700 | 0 | 7,900 |
| 2024-04-26 | 0 | 12,600 | 0 | 4,000 | 0 | 8,600 |
| 2024-04-19 | 0 | 11,200 | 0 | 3,500 | 0 | 7,700 |
| 2024-04-12 | 0 | 9,500 | 0 | 3,800 | 0 | 5,700 |
| 2024-04-05 | 100 | 6,000 | 100 | 3,600 | 0 | 2,400 |
| 2024-03-29 | 800 | 6,300 | 800 | 3,400 | 0 | 2,900 |
| 2024-03-22 | 232,900 | 10,300 | 232,900 | 5,800 | 0 | 4,500 |
| 2024-03-15 | 233,200 | 11,900 | 233,200 | 6,700 | 0 | 5,200 |
| 2024-03-08 | 74,700 | 11,400 | 74,700 | 6,400 | 0 | 5,000 |
| 2024-03-01 | 0 | 9,300 | 0 | 6,500 | 0 | 2,800 |
| 2024-02-22 | 0 | 10,600 | 0 | 6,600 | 0 | 4,000 |
| 2024-02-16 | 0 | 9,700 | 0 | 6,500 | 0 | 3,200 |
| 2024-02-09 | 500 | 9,600 | 0 | 6,400 | 500 | 3,200 |
| 2024-02-02 | 500 | 9,500 | 0 | 6,500 | 500 | 3,000 |
| 2024-01-26 | 700 | 10,800 | 0 | 6,700 | 700 | 4,100 |
| 2024-01-19 | 700 | 9,500 | 0 | 6,100 | 700 | 3,400 |
| 2024-01-12 | 1,200 | 9,700 | 0 | 6,100 | 1,200 | 3,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250226 | 14:00 | ハイマックス | 組織変更及び役員等の異動に関するお知らせ |
| 20250131 | 13:00 | ハイマックス | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250131 | 13:00 | ハイマックス | 2025年３月期 第３四半期決算説明会資料 |
| 20241031 | 13:00 | ハイマックス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 13:00 | ハイマックス | 2025年3月期第２四半期（中間期）決算説明会資料 |
| 20240925 | 15:00 | ハイマックス | 役員の異動に関するお知らせ |
| 20240731 | 15:00 | ハイマックス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | ハイマックス | 2025年３月期 第１四半期決算説明会資料 |
| 20240719 | 10:30 | ハイマックス | 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 | 16:00 | ハイマックス | 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 |
| 20240327 | 15:00 | ハイマックス | 役員の異動に関するお知らせ |
| 20240228 | 15:00 | ハイマックス | 役員等の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4299 | 1 | HIMACS | 2025-04-19 12:25:32 |
| 4299 | 2 | IR情報｜HIMACS | 2024-06-14 18:58:43 |
| 4299 | 2 | 電子公告｜株式情報｜IR情報｜HIMACS | 2024-06-14 12:36:56 |
| 4299 | 2 | よくあるご質問｜HIMACS | 2024-06-14 12:36:55 |
| 4299 | 2 | 免責事項｜HIMACS | 2024-06-14 11:29:16 |
| 4299 | 2 | 株式情報｜IR情報｜HIMACS | 2024-06-14 11:29:15 |
| 4299 | 2 | 株主総会関連｜IR情報｜HIMACS | 2024-06-14 11:29:14 |
| 4299 | 2 | 決算短信｜IRライブラリ｜IR情報｜HIMACS | 2024-06-14 11:29:13 |
| 4299 | 2 | トップメッセージ｜経営方針｜IR情報｜HIMACS | 2024-06-14 11:29:12 |