| 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 | 1,390 | 1,401 | 1,369 | 1,375 | 7,300 | -16 | 99% | 99% | 155% | ▼▼ | 99% | 104% | 97% | 95% | 100% |
| 20240726 | 1,377 | 1,398 | 1,367 | 1,367 | 3,200 | -8 | 99% | 99% | 44% | ▼▼▼ | 101% | 102% | 97% | 94% | 100% |
| 20240729 | 1,381 | 1,398 | 1,375 | 1,398 | 4,600 | 31 | 102% | 101% | 144% | ▲ | 100% | 94% | 96% | 96% | 102% |
| 20240730 | 1,420 | 1,432 | 1,394 | 1,423 | 9,200 | 25 | 102% | 100% | 200% | ▲▲ | 100% | 84% | 95% | 98% | 104% |
| 20240731 | 1,435 | 1,435 | 1,405 | 1,435 | 5,700 | 12 | 101% | 100% | 62% | ▲▲▲ | 100% | 94% | 98% | 99% | 105% |
| 20240801 | 1,405 | 1,435 | 1,396 | 1,406 | 10,900 | -29 | 98% | 100% | 191% | ▼ | 95% | 94% | 98% | 97% | 103% |
| 20240802 | 1,406 | 1,435 | 1,339 | 1,339 | 12,000 | -67 | 95% | 95% | 110% | ▼▼ | 78% | 96% | 102% | 93% | 100% |
| 20240805 | 1,339 | 1,340 | 1,039 | 1,039 | 24,500 | -300 | 78% | 78% | 204% | ▼▼▼ | 101% | 108% | 115% | 72% | 100% |
| 20240806 | 1,190 | 1,255 | 1,169 | 1,207 | 12,300 | 168 | 116% | 101% | 50% | ▲ | 109% | 106% | 114% | 84% | 116% |
| 20240807 | 1,207 | 1,315 | 1,207 | 1,315 | 6,800 | 108 | 109% | 109% | 55% | ▲▲ | 95% | 97% | 102% | 92% | 127% |
| 20240808 | 1,345 | 1,345 | 1,274 | 1,274 | 10,100 | -41 | 97% | 95% | 149% | ▼ | 98% | 101% | 105% | 89% | 123% |
| 20240809 | 1,304 | 1,304 | 1,259 | 1,279 | 9,500 | 5 | 100% | 98% | 94% | ▲ | 99% | 102% | 106% | 89% | 123% |
| 20240813 | 1,299 | 1,299 | 1,282 | 1,285 | 3,700 | 6 | 100% | 99% | 39% | ▲▲ | 97% | 103% | 106% | 90% | 124% |
| 20240814 | 1,296 | 1,296 | 1,255 | 1,260 | 7,100 | -25 | 98% | 97% | 192% | ▼ | 102% | 104% | 107% | 88% | 121% |
| 20240815 | 1,277 | 1,345 | 1,277 | 1,300 | 9,400 | 40 | 103% | 102% | 132% | ▲ | 101% | 102% | 104% | 91% | 125% |
| 20240816 | 1,309 | 1,323 | 1,309 | 1,322 | 3,000 | 22 | 102% | 101% | 32% | ▲▲ | 99% | 101% | 102% | 92% | 127% |
| 20240819 | 1,319 | 1,328 | 1,308 | 1,312 | 2,300 | -10 | 99% | 99% | 77% | ▼ | 101% | 101% | 102% | 91% | 126% |
| 20240820 | 1,322 | 1,335 | 1,307 | 1,332 | 2,800 | 20 | 102% | 101% | 122% | ▲ | 101% | 104% | 101% | 93% | 128% |
| 20240821 | 1,319 | 1,339 | 1,305 | 1,327 | 3,300 | -5 | 100% | 101% | 118% | ▼ | 100% | 103% | 100% | 92% | 128% |
| 20240822 | 1,335 | 1,341 | 1,320 | 1,333 | 4,900 | 6 | 100% | 100% | 148% | ▲ | 99% | 103% | 100% | 93% | 128% |
| 20240823 | 1,334 | 1,344 | 1,320 | 1,325 | 2,800 | -8 | 99% | 99% | 57% | ▼ | 101% | 104% | 101% | 92% | 128% |
| 20240826 | 1,325 | 1,350 | 1,325 | 1,336 | 2,900 | 11 | 101% | 101% | 104% | ▲ | 98% | 97% | 96% | 93% | 129% |
| 20240827 | 1,396 | 1,396 | 1,361 | 1,370 | 7,900 | 34 | 103% | 98% | 272% | ▲▲ | 98% | 97% | 98% | 95% | 132% |
| 20240828 | 1,392 | 1,392 | 1,348 | 1,364 | 4,800 | -6 | 100% | 98% | 61% | ▼ | 100% | 98% | 99% | 95% | 131% |
| 20240829 | 1,369 | 1,377 | 1,359 | 1,372 | 4,300 | 8 | 101% | 100% | 90% | ▲ | 101% | 99% | 101% | 98% | 132% |
| 20240830 | 1,348 | 1,359 | 1,348 | 1,355 | 3,300 | -17 | 99% | 101% | 77% | ▼ | 99% | 99% | 101% | 99% | 130% |
| 20240902 | 1,355 | 1,355 | 1,341 | 1,341 | 2,300 | -14 | 99% | 99% | 70% | ▼▼ | 100% | 97% | 101% | 98% | 129% |
| 20240903 | 1,345 | 1,355 | 1,333 | 1,346 | 4,100 | 5 | 100% | 100% | 178% | ▲ | 100% | 98% | 102% | 98% | 112% |
| 20240904 | 1,334 | 1,355 | 1,334 | 1,337 | 3,100 | -9 | 99% | 100% | 76% | ▼ | 99% | 96% | 101% | 97% | 106% |
| 20240905 | 1,356 | 1,356 | 1,328 | 1,336 | 2,700 | -1 | 100% | 99% | 87% | ▼▼ | 100% | 102% | 105% | 97% | 106% |
| 20240906 | 1,310 | 1,311 | 1,302 | 1,306 | 7,300 | -30 | 98% | 100% | 270% | ▼▼▼ | 99% | 103% | 107% | 95% | 104% |
| 20240909 | 1,301 | 1,302 | 1,281 | 1,284 | 6,000 | -22 | 98% | 99% | 82% | ▼▼▼▼ | 101% | 101% | 107% | 94% | 102% |
| 20240910 | 1,291 | 1,307 | 1,291 | 1,304 | 1,900 | 20 | 102% | 101% | 32% | ▲ | 98% | 100% | 105% | 95% | 103% |
| 20240911 | 1,321 | 1,321 | 1,293 | 1,298 | 4,900 | -6 | 100% | 98% | 258% | ▼ | 102% | 101% | 106% | 95% | 101% |
| 20240912 | 1,314 | 1,335 | 1,298 | 1,334 | 7,600 | 36 | 103% | 102% | 155% | ▲ | 99% | 101% | 106% | 97% | 104% |
| 20240913 | 1,312 | 1,333 | 1,293 | 1,304 | 10,900 | -30 | 98% | 99% | 143% | ▼ | 100% | 102% | 106% | 95% | 102% |
| 20240917 | 1,306 | 1,310 | 1,298 | 1,307 | 3,700 | 3 | 100% | 100% | 34% | ▲ | 100% | 102% | 106% | 95% | 102% |
| 20240918 | 1,312 | 1,315 | 1,301 | 1,315 | 3,700 | 8 | 101% | 100% | 100% | ▲▲ | 99% | 102% | 105% | 96% | 102% |
| 20240919 | 1,333 | 1,333 | 1,315 | 1,321 | 3,300 | 6 | 100% | 99% | 89% | ▲▲▲ | 100% | 103% | 105% | 96% | 103% |
| 20240920 | 1,321 | 1,321 | 1,309 | 1,319 | 4,000 | -2 | 100% | 100% | 121% | ▼ | 100% | 102% | 105% | 96% | 103% |
| 20240924 | 1,326 | 1,339 | 1,308 | 1,330 | 3,800 | 11 | 101% | 100% | 95% | ▲ | 100% | 101% | 105% | 97% | 104% |
| 20240925 | 1,330 | 1,340 | 1,312 | 1,332 | 3,900 | 2 | 100% | 100% | 103% | ▲▲ | 102% | 100% | 104% | 97% | 104% |
| 20240926 | 1,338 | 1,362 | 1,330 | 1,362 | 8,600 | 30 | 102% | 102% | 221% | ▲▲▲ | 97% | 96% | 100% | 99% | 106% |
| 20240927 | 1,400 | 1,400 | 1,356 | 1,356 | 5,800 | -6 | 100% | 97% | 67% | ▼ | 97% | 101% | 102% | 99% | 106% |
| 20240930 | 1,360 | 1,360 | 1,318 | 1,323 | 5,100 | -33 | 98% | 97% | 88% | ▼▼ | 97% | 100% | 101% | 97% | 103% |
| 20241001 | 1,383 | 1,383 | 1,328 | 1,344 | 3,900 | 21 | 102% | 97% | 76% | ▲ | 99% | 103% | 104% | 99% | 105% |
| 20241002 | 1,344 | 1,344 | 1,320 | 1,326 | 3,100 | -18 | 99% | 99% | 79% | ▼ | 101% | 105% | 105% | 97% | 103% |
| 20241003 | 1,326 | 1,356 | 1,326 | 1,343 | 2,700 | 17 | 101% | 101% | 87% | ▲ | 102% | 103% | 103% | 99% | 105% |
| 20241004 | 1,346 | 1,390 | 1,336 | 1,368 | 5,400 | 25 | 102% | 102% | 200% | ▲▲ | 100% | 101% | 99% | 100% | 107% |
| 20241007 | 1,376 | 1,380 | 1,364 | 1,380 | 4,300 | 12 | 101% | 100% | 80% | ▲▲▲ | 101% | 101% | 0% | 100% | 107% |
| 20241008 | 1,371 | 1,390 | 1,368 | 1,387 | 3,500 | 7 | 101% | 101% | 81% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 108% |
| 20241009 | 1,387 | 1,393 | 1,372 | 1,381 | 3,400 | -6 | 100% | 100% | 97% | ▼ | 100% | 100% | 0% | 100% | 106% |
| 20241010 | 1,387 | 1,395 | 1,378 | 1,388 | 2,900 | 7 | 101% | 100% | 85% | ▲ | 100% | 100% | 0% | 100% | 107% |
| 20241011 | 1,388 | 1,389 | 1,378 | 1,389 | 2,700 | 1 | 100% | 100% | 93% | ▲▲ | 101% | 101% | 0% | 100% | 107% |
| 20241015 | 1,377 | 1,397 | 1,377 | 1,385 | 4,900 | -4 | 100% | 101% | 181% | ▼ | 101% | 101% | 0% | 100% | 106% |
| 20241016 | 1,372 | 1,398 | 1,372 | 1,386 | 3,200 | 1 | 100% | 101% | 65% | ▲ | 100% | 99% | 0% | 100% | 106% |
| 20241017 | 1,388 | 1,398 | 1,377 | 1,388 | 3,300 | 2 | 100% | 100% | 103% | ▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20241018 | 1,391 | 1,395 | 1,361 | 1,393 | 2,200 | 5 | 100% | 100% | 67% | ▲▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20241021 | 1,393 | 1,394 | 1,381 | 1,390 | 1,400 | -3 | 100% | 100% | 64% | ▼ | 99% | 0% | 0% | 100% | 105% |
| 20241022 | 1,382 | 1,397 | 1,369 | 1,369 | 3,800 | -21 | 98% | 99% | 271% | ▼▼ | % | % | % | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 21:27:06 |
| 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 |