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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,467 | 1,467 | 1,440 | 1,441 | 46,800 | -26 | 98% | 98% | 106% | ▼ | 99% | 103% | 106% | 95% | 100% |
20250311 | 1,438 | 1,438 | 1,415 | 1,426 | 53,100 | -15 | 99% | 99% | 113% | ▼▼ | 102% | 105% | 105% | 94% | 100% |
20250312 | 1,428 | 1,454 | 1,425 | 1,450 | 25,800 | 24 | 102% | 102% | 49% | ▲ | 101% | 104% | 98% | 95% | 102% |
20250313 | 1,445 | 1,468 | 1,445 | 1,460 | 30,600 | 10 | 101% | 101% | 119% | ▲▲ | 102% | 104% | 93% | 96% | 102% |
20250314 | 1,446 | 1,480 | 1,446 | 1,476 | 40,900 | 16 | 101% | 102% | 134% | ▲▲▲ | 100% | 102% | 88% | 97% | 104% |
20250317 | 1,484 | 1,499 | 1,480 | 1,487 | 46,600 | 11 | 101% | 100% | 114% | ▲▲▲▲ | 101% | 101% | 88% | 98% | 104% |
20250318 | 1,493 | 1,510 | 1,490 | 1,506 | 46,100 | 19 | 101% | 101% | 99% | ▲▲▲▲▲ | 101% | 102% | 85% | 99% | 106% |
20250319 | 1,491 | 1,505 | 1,491 | 1,500 | 19,200 | -6 | 100% | 101% | 42% | ▼ | 101% | 101% | 77% | 100% | 105% |
20250321 | 1,500 | 1,510 | 1,494 | 1,510 | 21,400 | 10 | 101% | 101% | 111% | ▲ | 99% | 99% | 77% | 100% | 106% |
20250324 | 1,510 | 1,510 | 1,499 | 1,501 | 19,900 | -9 | 99% | 99% | 93% | ▼ | 100% | 94% | 77% | 99% | 105% |
20250325 | 1,498 | 1,505 | 1,495 | 1,505 | 25,900 | 4 | 100% | 100% | 130% | ▲ | 101% | 89% | 78% | 100% | 106% |
20250326 | 1,503 | 1,519 | 1,501 | 1,519 | 37,500 | 14 | 101% | 101% | 145% | ▲▲ | 101% | 88% | 79% | 100% | 107% |
20250327 | 1,486 | 1,512 | 1,486 | 1,495 | 97,500 | -24 | 98% | 101% | 260% | ▼ | 102% | 94% | 85% | 98% | 105% |
20250328 | 1,387 | 1,430 | 1,387 | 1,409 | 68,500 | -86 | 94% | 102% | 70% | ▼▼ | 97% | 92% | 86% | 93% | 100% |
20250331 | 1,385 | 1,385 | 1,326 | 1,345 | 115,500 | -64 | 95% | 97% | 169% | ▼▼▼ | 96% | 85% | 88% | 89% | 100% |
20250401 | 1,357 | 1,357 | 1,294 | 1,297 | 73,000 | -48 | 96% | 96% | 63% | ▼▼▼▼ | 101% | 86% | 92% | 85% | 100% |
20250402 | 1,297 | 1,311 | 1,284 | 1,308 | 38,500 | 11 | 101% | 101% | 53% | ▲ | 101% | 90% | 95% | 86% | 101% |
20250403 | 1,255 | 1,283 | 1,253 | 1,273 | 52,400 | -35 | 97% | 101% | 136% | ▼ | 94% | 92% | 97% | 84% | 100% |
20250404 | 1,228 | 1,233 | 1,149 | 1,159 | 61,300 | -114 | 91% | 94% | 117% | ▼▼ | 103% | 105% | 111% | 76% | 100% |
20250408 | 1,082 | 1,148 | 1,072 | 1,117 | 30,500 | -42 | 96% | 103% | 50% | ▼▼▼ | 95% | 105% | 119% | 74% | 100% |
20250409 | 1,087 | 1,087 | 1,000 | 1,028 | 97,700 | -89 | 92% | 95% | 320% | ▼▼▼▼ | 99% | 99% | 113% | 68% | 100% |
20250410 | 1,144 | 1,155 | 1,109 | 1,129 | 42,000 | 101 | 110% | 99% | 43% | ▲ | 99% | 102% | 124% | 74% | 110% |
20250411 | 1,112 | 1,112 | 1,036 | 1,102 | 51,700 | -27 | 98% | 99% | 123% | ▼ | 102% | 104% | 124% | 73% | 107% |
20250414 | 1,114 | 1,141 | 1,114 | 1,138 | 25,900 | 36 | 103% | 102% | 50% | ▲ | 100% | 102% | 124% | 75% | 111% |
20250415 | 1,140 | 1,143 | 1,130 | 1,136 | 13,700 | -2 | 100% | 100% | 53% | ▼ | 99% | 102% | 126% | 75% | 111% |
20250416 | 1,136 | 1,142 | 1,122 | 1,126 | 22,900 | -10 | 99% | 99% | 167% | ▼▼ | 101% | 105% | 128% | 74% | 110% |
20250417 | 1,118 | 1,135 | 1,114 | 1,133 | 16,600 | 7 | 101% | 101% | 72% | ▲ | 102% | 103% | 129% | 75% | 110% |
20250418 | 1,133 | 1,160 | 1,127 | 1,156 | 16,200 | 23 | 102% | 102% | 98% | ▲▲ | 100% | 102% | 126% | 76% | 112% |
20250421 | 1,157 | 1,167 | 1,149 | 1,158 | 17,500 | 2 | 100% | 100% | 108% | ▲▲▲ | 100% | 104% | 127% | 76% | 113% |
20250422 | 1,155 | 1,161 | 1,145 | 1,154 | 16,300 | -4 | 100% | 100% | 93% | ▼ | 100% | 102% | 125% | 76% | 112% |
20250423 | 1,170 | 1,185 | 1,159 | 1,169 | 19,800 | 15 | 101% | 100% | 121% | ▲ | 99% | 102% | 125% | 77% | 114% |
20250424 | 1,175 | 1,180 | 1,161 | 1,165 | 11,200 | -4 | 100% | 99% | 57% | ▼ | 101% | 101% | 125% | 78% | 113% |
20250425 | 1,169 | 1,188 | 1,167 | 1,182 | 22,800 | 17 | 101% | 101% | 204% | ▲ | 100% | 102% | 124% | 84% | 115% |
20250428 | 1,192 | 1,202 | 1,187 | 1,197 | 24,000 | 15 | 101% | 100% | 105% | ▲▲ | 100% | 103% | 125% | 89% | 116% |
20250430 | 1,191 | 1,195 | 1,175 | 1,194 | 21,000 | -3 | 100% | 100% | 88% | ▼ | 100% | 109% | 127% | 91% | 116% |
20250501 | 1,183 | 1,190 | 1,170 | 1,180 | 33,500 | -14 | 99% | 100% | 160% | ▼▼ | 100% | 117% | 127% | 90% | 115% |
20250502 | 1,187 | 1,194 | 1,178 | 1,183 | 25,700 | 3 | 100% | 100% | 77% | ▲ | 101% | 115% | 125% | 93% | 115% |
20250507 | 1,206 | 1,229 | 1,203 | 1,220 | 37,600 | 37 | 103% | 101% | 146% | ▲▲ | 100% | 111% | 122% | 100% | 119% |
20250508 | 1,233 | 1,234 | 1,211 | 1,228 | 45,700 | 8 | 101% | 100% | 122% | ▲▲▲ | 102% | 112% | 122% | 100% | 119% |
20250509 | 1,266 | 1,290 | 1,259 | 1,289 | 76,400 | 61 | 105% | 102% | 167% | ▲▲▲▲ | 105% | 109% | 118% | 100% | 125% |
20250512 | 1,317 | 1,409 | 1,310 | 1,384 | 199,000 | 95 | 107% | 105% | 260% | ▲▲▲▲▲ | 98% | 106% | 112% | 100% | 126% |
20250513 | 1,382 | 1,403 | 1,356 | 1,361 | 52,800 | -23 | 98% | 98% | 27% | ▼ | 102% | 108% | 115% | 98% | 124% |
20250514 | 1,350 | 1,381 | 1,329 | 1,374 | 36,000 | 13 | 101% | 102% | 68% | ▲ | 104% | 106% | 113% | 99% | 122% |
20250515 | 1,368 | 1,441 | 1,328 | 1,417 | 105,800 | 43 | 103% | 104% | 294% | ▲▲ | 101% | 103% | 110% | 100% | 126% |
20250516 | 1,415 | 1,475 | 1,410 | 1,430 | 63,100 | 13 | 101% | 101% | 60% | ▲▲▲ | 102% | 102% | 108% | 100% | 127% |
20250519 | 1,431 | 1,464 | 1,431 | 1,463 | 39,700 | 33 | 102% | 102% | 63% | ▲▲▲▲ | 99% | 100% | 106% | 100% | 129% |
20250520 | 1,464 | 1,481 | 1,449 | 1,452 | 36,100 | -11 | 99% | 99% | 91% | ▼ | 100% | 102% | 107% | 99% | 126% |
20250521 | 1,452 | 1,479 | 1,452 | 1,456 | 24,500 | 4 | 100% | 100% | 68% | ▲ | 101% | 102% | 107% | 100% | 126% |
20250522 | 1,449 | 1,475 | 1,444 | 1,457 | 30,200 | 1 | 100% | 101% | 123% | ▲▲ | 101% | 102% | 107% | 100% | 126% |
20250523 | 1,453 | 1,469 | 1,453 | 1,462 | 8,700 | 5 | 100% | 101% | 29% | ▲▲▲ | 101% | 104% | 0% | 100% | 125% |
20250526 | 1,447 | 1,464 | 1,440 | 1,463 | 16,000 | 1 | 100% | 101% | 184% | ▲▲▲▲ | 101% | 103% | 0% | 100% | 126% |
20250527 | 1,465 | 1,489 | 1,465 | 1,484 | 20,200 | 21 | 101% | 101% | 126% | ▲▲▲▲▲ | 99% | 101% | 0% | 100% | 126% |
20250528 | 1,495 | 1,499 | 1,467 | 1,475 | 24,700 | -9 | 99% | 99% | 122% | ▼ | 100% | 101% | 0% | 99% | 125% |
20250529 | 1,472 | 1,488 | 1,467 | 1,474 | 17,900 | -1 | 100% | 100% | 72% | ▼▼ | 103% | 105% | 0% | 99% | 125% |
20250530 | 1,462 | 1,502 | 1,460 | 1,499 | 37,900 | 25 | 102% | 103% | 212% | ▲ | 100% | 103% | 0% | 100% | 127% |
20250602 | 1,500 | 1,515 | 1,484 | 1,507 | 42,600 | 8 | 101% | 100% | 112% | ▲▲ | 97% | 103% | 0% | 100% | 127% |
20250603 | 1,507 | 1,507 | 1,464 | 1,469 | 32,700 | -38 | 97% | 97% | 77% | ▼ | 101% | 0% | 0% | 97% | 120% |
20250604 | 1,463 | 1,489 | 1,456 | 1,484 | 126,700 | 15 | 101% | 101% | 387% | ▲ | 104% | 0% | 0% | 98% | 121% |
20250605 | 1,481 | 1,540 | 1,475 | 1,540 | 47,700 | 56 | 104% | 104% | 38% | ▲▲ | 102% | 0% | 0% | 100% | 119% |
20250606 | 1,526 | 1,550 | 1,525 | 1,550 | 36,900 | 10 | 101% | 102% | 77% | ▲▲▲ | % | % | % | 100% | 114% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 0 | 222,600 | 0 | 96,400 | 0 | 126,200 |
2025-05-23 | 0 | 224,500 | 0 | 92,000 | 0 | 132,500 |
2025-05-16 | 0 | 255,600 | 0 | 72,300 | 0 | 183,300 |
2025-05-09 | 0 | 217,400 | 0 | 18,800 | 0 | 198,600 |
2025-05-02 | 0 | 195,300 | 0 | 11,300 | 0 | 184,000 |
2025-04-25 | 0 | 178,200 | 0 | 11,300 | 0 | 166,900 |
2025-04-18 | 0 | 174,700 | 0 | 10,300 | 0 | 164,400 |
2025-04-11 | 0 | 175,900 | 0 | 9,400 | 0 | 166,500 |
2025-04-04 | 0 | 174,700 | 0 | 7,500 | 0 | 167,200 |
2025-03-28 | 0 | 63,700 | 0 | 5,300 | 0 | 58,400 |
2025-03-21 | 0 | 90,700 | 0 | 26,600 | 0 | 64,100 |
2025-03-14 | 300 | 97,400 | 300 | 26,900 | 0 | 70,500 |
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
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-05-26 | Barclays Capital Securities Ltd | 87,717 | 0.49% | ▼ | -800 | 1,447 | 1,464 | 1,440 | 1,463 | 16,000 |
2025-05-21 | Barclays Capital Securities Ltd | 88,517 | 0.50% | ▲ | 800 | 1,452 | 1,479 | 1,452 | 1,456 | 24,500 |
2025-05-19 | Barclays Capital Securities Ltd | 87,717 | 0.49% | ▼ | -9,275 | 1,431 | 1,464 | 1,431 | 1,463 | 39,700 |
2025-05-09 | Barclays Capital Securities Ltd | 96,992 | 0.55% | ▲ | 1,266 | 1,290 | 1,259 | 1,289 | 76,400 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250521 | 15:30 | 平河ヒューテ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
20250414 | 18:00 | 平河ヒューテ | 株式無償割当てによる1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
20250329 | 14:00 | 平河ヒューテ | (訂正)「吉野川電線株式会社の株式の取得(子会社化)に関するお知らせ」の一部訂正について |
20250328 | 15:30 | 平河ヒューテ | 吉野川電線株式会社の株式の取得(子会社化)に関するお知らせ |
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 |
---|---|---|---|---|---|
S100VJVB | 350 | 2025-04-02 15:50 | 平河ヒューテック株式会社 | 隅田 和夫 | 大量保有報告書 |
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 | 2025-06-06 20:23:22 |
5821 | 2 | IRニュース | 平河ヒューテック | 2024-06-14 12:24:47 |
5821 | 3 | Interop Tokyo2025 出展のご案内 - 平河ヒューテック株式会社 | 2025-06-05 00:29:15 |
5821 | 3 | Interop Tokyo2025 出展のご案内 - 平河ヒューテック株式会社 | 2025-06-04 13:29:14 |
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 |