| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241218 | 1,556 | 1,560 | 1,539 | 1,539 | 14,800 | -2 | 100% | 99% | 43% | ▼ | 100% | 100% | 98% | 99% | 105% |
| 20241219 | 1,530 | 1,544 | 1,522 | 1,527 | 8,400 | -12 | 99% | 100% | 57% | ▼▼ | 97% | 99% | 96% | 98% | 105% |
| 20241220 | 1,545 | 1,545 | 1,503 | 1,503 | 13,100 | -24 | 98% | 97% | 156% | ▼▼▼ | 100% | 102% | 99% | 96% | 103% |
| 20241223 | 1,506 | 1,518 | 1,501 | 1,501 | 12,200 | -2 | 100% | 100% | 93% | ▼▼▼▼ | 99% | 102% | 103% | 97% | 103% |
| 20241224 | 1,510 | 1,510 | 1,493 | 1,499 | 4,300 | -2 | 100% | 99% | 35% | ▼▼▼▼▼ | 102% | 102% | 103% | 97% | 103% |
| 20241225 | 1,505 | 1,530 | 1,488 | 1,530 | 8,000 | 31 | 102% | 102% | 186% | ▲ | 101% | 100% | 103% | 99% | 105% |
| 20241226 | 1,515 | 1,525 | 1,510 | 1,525 | 16,800 | -5 | 100% | 101% | 210% | ▼ | 101% | 99% | 101% | 99% | 104% |
| 20241227 | 1,534 | 1,542 | 1,519 | 1,542 | 20,400 | 17 | 101% | 101% | 121% | ▲ | 99% | 97% | 101% | 100% | 106% |
| 20241230 | 1,542 | 1,549 | 1,524 | 1,534 | 21,000 | -8 | 99% | 99% | 103% | ▼ | 98% | 96% | 101% | 99% | 105% |
| 20250106 | 1,540 | 1,549 | 1,516 | 1,516 | 28,600 | -18 | 99% | 98% | 136% | ▼▼ | 99% | 96% | 103% | 98% | 104% |
| 20250107 | 1,528 | 1,528 | 1,510 | 1,519 | 20,500 | 3 | 100% | 99% | 72% | ▲ | 99% | 97% | 104% | 99% | 102% |
| 20250108 | 1,519 | 1,519 | 1,502 | 1,502 | 11,500 | -17 | 99% | 99% | 56% | ▼ | 98% | 99% | 105% | 97% | 100% |
| 20250109 | 1,500 | 1,500 | 1,475 | 1,476 | 25,600 | -26 | 98% | 98% | 223% | ▼▼ | 99% | 101% | 107% | 96% | 100% |
| 20250110 | 1,471 | 1,478 | 1,455 | 1,463 | 24,000 | -13 | 99% | 99% | 94% | ▼▼▼ | 100% | 102% | 108% | 95% | 100% |
| 20250114 | 1,463 | 1,471 | 1,459 | 1,459 | 25,600 | -4 | 100% | 100% | 107% | ▼▼▼▼ | 101% | 102% | 108% | 95% | 100% |
| 20250115 | 1,460 | 1,490 | 1,460 | 1,481 | 20,000 | 22 | 102% | 101% | 78% | ▲ | 100% | 105% | 106% | 96% | 102% |
| 20250116 | 1,481 | 1,510 | 1,481 | 1,482 | 24,800 | 1 | 100% | 100% | 124% | ▲▲ | 100% | 105% | 107% | 96% | 102% |
| 20250117 | 1,475 | 1,481 | 1,463 | 1,472 | 13,400 | -10 | 99% | 100% | 54% | ▼ | 100% | 102% | 106% | 95% | 101% |
| 20250120 | 1,482 | 1,498 | 1,482 | 1,485 | 16,800 | 13 | 101% | 100% | 125% | ▲ | 99% | 102% | 105% | 96% | 102% |
| 20250121 | 1,498 | 1,499 | 1,480 | 1,483 | 17,100 | -2 | 100% | 99% | 102% | ▼ | 105% | 102% | 102% | 96% | 102% |
| 20250122 | 1,488 | 1,575 | 1,486 | 1,556 | 40,000 | 73 | 105% | 105% | 234% | ▲ | 97% | 97% | 98% | 100% | 107% |
| 20250123 | 1,556 | 1,575 | 1,515 | 1,517 | 75,900 | -39 | 97% | 97% | 190% | ▼ | 99% | 100% | 100% | 97% | 104% |
| 20250124 | 1,520 | 1,524 | 1,498 | 1,499 | 27,100 | -18 | 99% | 99% | 36% | ▼▼ | 100% | 101% | 100% | 96% | 103% |
| 20250127 | 1,522 | 1,525 | 1,504 | 1,525 | 35,000 | 26 | 102% | 100% | 129% | ▲ | 100% | 101% | 100% | 98% | 105% |
| 20250128 | 1,520 | 1,524 | 1,507 | 1,515 | 18,300 | -10 | 99% | 100% | 52% | ▼ | 100% | 104% | 100% | 97% | 104% |
| 20250129 | 1,520 | 1,522 | 1,510 | 1,516 | 21,800 | 1 | 100% | 100% | 119% | ▲ | 101% | 104% | 101% | 97% | 104% |
| 20250130 | 1,510 | 1,525 | 1,505 | 1,525 | 41,700 | 9 | 101% | 101% | 191% | ▲▲ | 100% | 96% | 99% | 98% | 105% |
| 20250131 | 1,534 | 1,550 | 1,529 | 1,540 | 34,600 | 15 | 101% | 100% | 83% | ▲▲▲ | 99% | 95% | 97% | 99% | 106% |
| 20250203 | 1,547 | 1,559 | 1,531 | 1,539 | 56,800 | -1 | 100% | 99% | 164% | ▼ | 100% | 94% | 95% | 99% | 105% |
| 20250204 | 1,571 | 1,589 | 1,543 | 1,575 | 83,900 | 36 | 102% | 100% | 148% | ▲ | 102% | 101% | 101% | 100% | 108% |
| 20250205 | 1,450 | 1,487 | 1,428 | 1,476 | 190,300 | -99 | 94% | 102% | 227% | ▼ | 99% | 100% | 100% | 94% | 101% |
| 20250206 | 1,469 | 1,476 | 1,442 | 1,461 | 102,600 | -15 | 99% | 99% | 54% | ▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20250207 | 1,469 | 1,487 | 1,455 | 1,475 | 76,800 | 14 | 101% | 100% | 75% | ▲ | 99% | 102% | 99% | 94% | 101% |
| 20250210 | 1,482 | 1,492 | 1,467 | 1,467 | 58,900 | -8 | 99% | 99% | 77% | ▼ | 99% | 102% | 99% | 93% | 101% |
| 20250212 | 1,482 | 1,482 | 1,459 | 1,462 | 34,100 | -5 | 100% | 99% | 58% | ▼▼ | 100% | 102% | 100% | 93% | 100% |
| 20250213 | 1,476 | 1,479 | 1,461 | 1,473 | 45,800 | 11 | 101% | 100% | 134% | ▲ | 99% | 101% | 101% | 94% | 101% |
| 20250214 | 1,470 | 1,475 | 1,448 | 1,449 | 136,400 | -24 | 98% | 99% | 298% | ▼ | 101% | 97% | 99% | 92% | 100% |
| 20250217 | 1,500 | 1,542 | 1,489 | 1,519 | 149,900 | 70 | 105% | 101% | 110% | ▲ | 99% | 95% | 98% | 96% | 105% |
| 20250218 | 1,521 | 1,522 | 1,498 | 1,505 | 60,800 | -14 | 99% | 99% | 41% | ▼ | 99% | 97% | 100% | 96% | 104% |
| 20250219 | 1,494 | 1,502 | 1,480 | 1,485 | 88,000 | -20 | 99% | 99% | 145% | ▼▼ | 98% | 98% | 100% | 94% | 102% |
| 20250220 | 1,482 | 1,485 | 1,457 | 1,457 | 40,700 | -28 | 98% | 98% | 46% | ▼▼▼ | 99% | 100% | 102% | 93% | 101% |
| 20250225 | 1,455 | 1,456 | 1,437 | 1,445 | 45,400 | -12 | 99% | 99% | 112% | ▼▼▼▼ | 100% | 100% | 103% | 92% | 100% |
| 20250226 | 1,449 | 1,454 | 1,429 | 1,448 | 58,800 | 3 | 100% | 100% | 130% | ▲ | 99% | 99% | 102% | 92% | 100% |
| 20250227 | 1,455 | 1,473 | 1,445 | 1,447 | 42,400 | -1 | 100% | 99% | 72% | ▼ | 100% | 101% | 103% | 92% | 100% |
| 20250228 | 1,441 | 1,456 | 1,440 | 1,444 | 55,900 | -3 | 100% | 100% | 132% | ▼▼ | 100% | 101% | 102% | 92% | 100% |
| 20250303 | 1,459 | 1,460 | 1,445 | 1,453 | 58,800 | 9 | 101% | 100% | 105% | ▲ | 99% | 102% | 0% | 92% | 101% |
| 20250304 | 1,445 | 1,448 | 1,428 | 1,437 | 51,500 | -16 | 99% | 99% | 88% | ▼ | 100% | 99% | 0% | 91% | 100% |
| 20250305 | 1,450 | 1,460 | 1,441 | 1,446 | 37,600 | 9 | 101% | 100% | 73% | ▲ | 100% | 99% | 0% | 92% | 101% |
| 20250306 | 1,460 | 1,468 | 1,443 | 1,459 | 47,500 | 13 | 101% | 100% | 126% | ▲▲ | 99% | 99% | 0% | 93% | 102% |
| 20250307 | 1,478 | 1,478 | 1,446 | 1,467 | 44,000 | 8 | 101% | 99% | 93% | ▲▲▲ | 98% | 101% | 0% | 97% | 102% |
| 20250310 | 1,467 | 1,467 | 1,440 | 1,441 | 46,800 | -26 | 98% | 98% | 106% | ▼ | 99% | 103% | 0% | 95% | 100% |
| 20250311 | 1,438 | 1,438 | 1,415 | 1,426 | 53,100 | -15 | 99% | 99% | 113% | ▼▼ | 102% | 104% | 0% | 94% | 100% |
| 20250312 | 1,428 | 1,454 | 1,425 | 1,450 | 25,800 | 24 | 102% | 102% | 49% | ▲ | 101% | 0% | 0% | 95% | 102% |
| 20250313 | 1,445 | 1,468 | 1,445 | 1,460 | 30,600 | 10 | 101% | 101% | 119% | ▲▲ | 102% | 0% | 0% | 96% | 102% |
| 20250314 | 1,446 | 1,480 | 1,446 | 1,476 | 40,900 | 16 | 101% | 102% | 134% | ▲▲▲ | 100% | 0% | 0% | 97% | 104% |
| 20250317 | 1,484 | 1,499 | 1,480 | 1,487 | 46,600 | 11 | 101% | 100% | 114% | ▲▲▲▲ | % | % | % | 98% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 300 | 180,000 | 300 | 27,300 | 0 | 152,700 |
| 2025-02-28 | 38,700 | 178,600 | 38,700 | 27,900 | 0 | 150,700 |
| 2025-02-21 | 104,600 | 184,800 | 104,600 | 30,700 | 0 | 154,100 |
| 2025-02-14 | 202,800 | 191,400 | 202,800 | 31,500 | 0 | 159,900 |
| 2025-02-07 | 303,300 | 196,600 | 303,300 | 30,600 | 0 | 166,000 |
| 2025-01-31 | 202,600 | 181,200 | 202,600 | 31,600 | 0 | 149,600 |
| 2025-01-24 | 128,500 | 174,200 | 128,500 | 31,500 | 0 | 142,700 |
| 2025-01-17 | 88,700 | 88,500 | 88,700 | 25,100 | 0 | 63,400 |
| 2025-01-10 | 58,600 | 84,500 | 58,600 | 25,300 | 0 | 59,200 |
| 2024-12-27 | 16,200 | 83,100 | 16,200 | 25,200 | 0 | 57,900 |
| 2024-12-20 | 3,700 | 81,200 | 3,700 | 25,500 | 0 | 55,700 |
| 2024-12-13 | 2,700 | 84,400 | 2,700 | 25,500 | 0 | 58,900 |
| 2024-12-06 | 2,100 | 90,600 | 2,100 | 25,900 | 0 | 64,700 |
| 2024-11-29 | 1,400 | 77,700 | 1,400 | 25,700 | 0 | 52,000 |
| 2024-11-22 | 1,200 | 78,800 | 1,200 | 27,600 | 0 | 51,200 |
| 2024-11-15 | 1,300 | 79,400 | 1,300 | 26,600 | 0 | 52,800 |
| 2024-11-08 | 1,100 | 66,000 | 1,100 | 16,700 | 0 | 49,300 |
| 2024-11-01 | 1,800 | 74,200 | 1,800 | 14,400 | 0 | 59,800 |
| 2024-10-25 | 1,100 | 71,400 | 1,100 | 14,700 | 0 | 56,700 |
| 2024-10-18 | 1,100 | 64,300 | 1,100 | 14,200 | 0 | 50,100 |
| 2024-10-11 | 1,000 | 66,900 | 1,000 | 14,100 | 0 | 52,800 |
| 2024-10-04 | 900 | 64,400 | 900 | 12,900 | 0 | 51,500 |
| 2024-09-27 | 900 | 61,300 | 900 | 10,900 | 0 | 50,400 |
| 2024-09-20 | 600 | 62,100 | 600 | 10,100 | 0 | 52,000 |
| 2024-09-13 | 700 | 65,400 | 700 | 14,700 | 0 | 50,700 |
| 2024-09-06 | 700 | 66,200 | 700 | 15,400 | 0 | 50,800 |
| 2024-08-30 | 700 | 68,200 | 700 | 16,200 | 0 | 52,000 |
| 2024-08-23 | 700 | 69,100 | 700 | 16,700 | 0 | 52,400 |
| 2024-08-16 | 700 | 70,000 | 700 | 17,200 | 0 | 52,800 |
| 2024-08-09 | 800 | 69,500 | 800 | 16,600 | 0 | 52,900 |
| 2024-08-02 | 1,100 | 73,000 | 1,100 | 20,500 | 0 | 52,500 |
| 2024-07-26 | 1,000 | 84,800 | 1,000 | 24,700 | 0 | 60,100 |
| 2024-07-19 | 1,000 | 81,100 | 1,000 | 22,800 | 0 | 58,300 |
| 2024-07-12 | 1,000 | 81,900 | 1,000 | 23,200 | 0 | 58,700 |
| 2024-07-05 | 1,100 | 84,000 | 1,100 | 24,300 | 0 | 59,700 |
| 2024-06-28 | 1,100 | 86,100 | 1,100 | 26,000 | 0 | 60,100 |
| 2024-06-21 | 1,100 | 88,300 | 1,100 | 26,300 | 0 | 62,000 |
| 2024-06-14 | 1,100 | 88,800 | 1,100 | 25,100 | 0 | 63,700 |
| 2024-06-07 | 1,100 | 87,200 | 1,100 | 23,300 | 0 | 63,900 |
| 2024-05-31 | 700 | 69,000 | 700 | 14,800 | 0 | 54,200 |
| 2024-05-24 | 600 | 69,800 | 600 | 14,600 | 0 | 55,200 |
| 2024-05-17 | 600 | 70,100 | 600 | 15,000 | 0 | 55,100 |
| 2024-05-10 | 600 | 69,100 | 600 | 14,900 | 0 | 54,200 |
| 2024-05-02 | 600 | 72,800 | 600 | 14,300 | 0 | 58,500 |
| 2024-04-26 | 600 | 71,500 | 600 | 13,000 | 0 | 58,500 |
| 2024-04-19 | 600 | 72,800 | 600 | 12,800 | 0 | 60,000 |
| 2024-04-12 | 1,100 | 31,500 | 1,100 | 12,500 | 0 | 19,000 |
| 2024-04-05 | 1,300 | 28,800 | 1,300 | 13,100 | 0 | 15,700 |
| 2024-03-29 | 5,700 | 26,800 | 5,700 | 12,900 | 0 | 13,900 |
| 2024-03-22 | 612,400 | 33,900 | 612,400 | 14,400 | 0 | 19,500 |
| 2024-03-15 | 593,000 | 35,500 | 593,000 | 15,500 | 0 | 20,000 |
| 2024-03-08 | 562,500 | 39,400 | 562,500 | 16,200 | 0 | 23,200 |
| 2024-03-01 | 425,000 | 35,800 | 425,000 | 15,500 | 0 | 20,300 |
| 2024-02-22 | 419,500 | 55,200 | 419,500 | 18,200 | 0 | 37,000 |
| 2024-02-16 | 413,900 | 51,000 | 413,900 | 20,300 | 0 | 30,700 |
| 2024-02-09 | 386,300 | 45,400 | 386,300 | 16,300 | 0 | 29,100 |
| 2024-02-02 | 292,300 | 41,700 | 292,300 | 15,800 | 0 | 25,900 |
| 2024-01-26 | 234,100 | 39,900 | 234,100 | 14,700 | 0 | 25,200 |
| 2024-01-19 | 184,700 | 37,700 | 184,700 | 13,600 | 0 | 24,100 |
| 2024-01-12 | 129,900 | 38,000 | 129,900 | 13,800 | 0 | 24,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250314 | 18:10 | 平河ヒューテ | 執行役員の選任に関するお知らせ |
| 20250213 | 17:30 | 平河ヒューテ | 株式の無償割当てに関するお知らせ |
| 20250213 | 17:30 | 平河ヒューテ | 株主優待制度の廃止に関するお知らせ |
| 20250204 | 15:30 | 平河ヒューテ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241101 | 15:00 | 平河ヒューテ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240801 | 15:00 | 平河ヒューテ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240509 | 15:00 | 平河ヒューテ | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240314 | 10:45 | 平河ヒューテ | 執行役員の選任に関するお知らせ |
| 20240202 | 16:00 | 平河ヒューテ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240202 | 16:00 | 平河ヒューテ | 通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VCXP | 350 | 2025-03-07 11:15 | 平河ヒューテック株式会社 | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100V5FR | 350 | 2025-02-03 10:53 | 平河ヒューテック株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100UAHY | 350 | 2024-09-02 10:01 | 平河ヒューテック株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100TB0S | 350 | 2024-04-22 16:26 | 平河ヒューテック株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100T0G1 | 350 | 2024-03-07 15:28 | 平河ヒューテック株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5821 | 1 | 平河ヒューテック | 2025-03-17 21:26:03 |
| 5821 | 2 | IRニュース | 平河ヒューテック | 2024-06-14 12:24:47 |
| 5821 | 3 | ふくしま産業交流フェア出展のお知らせ（2025年1月30日：福島市 パルセいいざか） [ PDF ] | 2024-12-18 21:31:01 |
| 5821 | 3 | 2024-2025 年末・年始休業のお知らせ [ PDF ] | 2024-12-10 21:31:11 |
| 5821 | 3 | 国際画像機器展（ITE）2024出展のお知らせ（2024年12月4日～6日）パシフィコ横浜 [ PDF ] | 2024-11-19 20:30:04 |
| 5821 | 3 | Inter BEE 2024 出展のお知らせ（2024年11月13日〜15日） 幕張メッセ [ PDF ] | 2024-11-07 17:30:18 |
| 5821 | 3 | 創立記念 休業日のお知らせ 2024年10月4日(金) [ PDF ] | 2024-09-20 03:29:54 |
| 5821 | 3 | 関西営業所 移転のお知らせ [ PDF ] | 2024-08-23 00:29:44 |
| 5821 | 3 | 2024年度 夏季休業日のお知らせ [ PDF ] | 2024-07-18 16:29:26 |
| 5821 | 3 | 国際画像機器展（ITE）2023出展のお知らせ（2023年12月6日～8日）パシフィコ横浜 [ PDF ] | 2024-06-18 14:59:43 |