| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,678 | 1,688 | 1,648 | 1,663 | 10,100 | -15 | 99% | 99% | 163% | ▼ | 101% | 102% | 99% | 97% | 105% |
| 20240925 | 1,663 | 1,687 | 1,663 | 1,674 | 7,900 | 11 | 101% | 101% | 78% | ▲ | 101% | 101% | 97% | 97% | 105% |
| 20240926 | 1,674 | 1,693 | 1,670 | 1,693 | 10,700 | 19 | 101% | 101% | 135% | ▲▲ | 100% | 98% | 96% | 98% | 106% |
| 20240927 | 1,695 | 1,705 | 1,676 | 1,689 | 27,100 | -4 | 100% | 100% | 253% | ▼ | 100% | 99% | 97% | 98% | 106% |
| 20240930 | 1,677 | 1,688 | 1,653 | 1,672 | 11,800 | -17 | 99% | 100% | 44% | ▼▼ | 102% | 100% | 98% | 97% | 105% |
| 20241001 | 1,665 | 1,695 | 1,665 | 1,694 | 9,200 | 22 | 101% | 102% | 78% | ▲ | 98% | 98% | 96% | 98% | 107% |
| 20241002 | 1,695 | 1,695 | 1,660 | 1,662 | 6,300 | -32 | 98% | 98% | 68% | ▼ | 100% | 100% | 98% | 97% | 105% |
| 20241003 | 1,663 | 1,681 | 1,663 | 1,663 | 3,900 | 1 | 100% | 100% | 62% | ▲ | 100% | 98% | 98% | 98% | 105% |
| 20241004 | 1,666 | 1,668 | 1,656 | 1,658 | 5,500 | -5 | 100% | 100% | 141% | ▼ | 100% | 97% | 95% | 98% | 104% |
| 20241007 | 1,674 | 1,674 | 1,665 | 1,669 | 3,600 | 11 | 101% | 100% | 65% | ▲ | 100% | 97% | 94% | 99% | 105% |
| 20241008 | 1,666 | 1,666 | 1,650 | 1,660 | 7,100 | -9 | 99% | 100% | 197% | ▼ | 98% | 97% | 96% | 98% | 104% |
| 20241009 | 1,666 | 1,666 | 1,632 | 1,639 | 17,800 | -21 | 99% | 98% | 251% | ▼▼ | 98% | 99% | 99% | 97% | 103% |
| 20241010 | 1,643 | 1,643 | 1,609 | 1,614 | 20,700 | -25 | 98% | 98% | 116% | ▼▼▼ | 101% | 101% | 101% | 95% | 102% |
| 20241011 | 1,609 | 1,627 | 1,605 | 1,619 | 6,300 | 5 | 100% | 101% | 30% | ▲ | 100% | 101% | 101% | 96% | 101% |
| 20241015 | 1,615 | 1,625 | 1,613 | 1,620 | 5,000 | 1 | 100% | 100% | 79% | ▲▲ | 100% | 100% | 100% | 96% | 101% |
| 20241016 | 1,620 | 1,624 | 1,616 | 1,621 | 3,900 | 1 | 100% | 100% | 78% | ▲▲▲ | 100% | 98% | 100% | 96% | 100% |
| 20241017 | 1,619 | 1,632 | 1,619 | 1,621 | 4,000 | 0 | 100% | 100% | 103% | -- | 100% | 97% | 101% | 96% | 100% |
| 20241018 | 1,612 | 1,620 | 1,607 | 1,614 | 7,100 | -7 | 100% | 100% | 178% | ▼ | 100% | 96% | 100% | 95% | 100% |
| 20241021 | 1,630 | 1,643 | 1,621 | 1,625 | 4,900 | 11 | 101% | 100% | 69% | ▲ | 98% | 96% | 100% | 96% | 101% |
| 20241022 | 1,621 | 1,621 | 1,584 | 1,584 | 23,500 | -41 | 97% | 98% | 480% | ▼ | 99% | 99% | 103% | 94% | 100% |
| 20241023 | 1,583 | 1,587 | 1,571 | 1,571 | 19,600 | -13 | 99% | 99% | 83% | ▼▼ | 100% | 99% | 104% | 93% | 100% |
| 20241024 | 1,571 | 1,580 | 1,540 | 1,569 | 15,200 | -2 | 100% | 100% | 78% | ▼▼▼ | 99% | 100% | 102% | 93% | 100% |
| 20241025 | 1,573 | 1,573 | 1,548 | 1,554 | 6,100 | -15 | 99% | 99% | 40% | ▼▼▼▼ | 101% | 102% | 103% | 92% | 100% |
| 20241028 | 1,539 | 1,569 | 1,535 | 1,562 | 29,400 | 8 | 101% | 101% | 482% | ▲ | 100% | 101% | 101% | 92% | 101% |
| 20241029 | 1,554 | 1,568 | 1,554 | 1,560 | 5,000 | -2 | 100% | 100% | 17% | ▼ | 98% | 101% | 102% | 92% | 100% |
| 20241030 | 1,551 | 1,560 | 1,527 | 1,527 | 47,500 | -33 | 98% | 98% | 950% | ▼▼ | 102% | 104% | 102% | 91% | 100% |
| 20241031 | 1,545 | 1,570 | 1,528 | 1,570 | 17,600 | 43 | 103% | 102% | 37% | ▲ | 101% | 104% | 101% | 94% | 103% |
| 20241101 | 1,560 | 1,568 | 1,557 | 1,568 | 5,100 | -2 | 100% | 101% | 29% | ▼ | 99% | 105% | 102% | 94% | 103% |
| 20241105 | 1,550 | 1,553 | 1,539 | 1,541 | 11,700 | -27 | 98% | 99% | 229% | ▼▼ | 101% | 103% | 101% | 92% | 101% |
| 20241106 | 1,552 | 1,577 | 1,552 | 1,563 | 10,800 | 22 | 101% | 101% | 92% | ▲ | 102% | 101% | 100% | 94% | 102% |
| 20241107 | 1,576 | 1,607 | 1,572 | 1,600 | 10,100 | 37 | 102% | 102% | 94% | ▲▲ | 102% | 99% | 99% | 98% | 105% |
| 20241108 | 1,593 | 1,631 | 1,580 | 1,627 | 15,400 | 27 | 102% | 102% | 152% | ▲▲▲ | 98% | 95% | 97% | 100% | 107% |
| 20241111 | 1,627 | 1,628 | 1,597 | 1,597 | 11,100 | -30 | 98% | 98% | 72% | ▼ | 99% | 98% | 98% | 98% | 105% |
| 20241112 | 1,600 | 1,610 | 1,589 | 1,589 | 7,000 | -8 | 99% | 99% | 63% | ▼▼ | 99% | 98% | 98% | 98% | 104% |
| 20241113 | 1,589 | 1,660 | 1,540 | 1,571 | 64,900 | -18 | 99% | 99% | 927% | ▼▼▼ | 99% | 99% | 99% | 97% | 103% |
| 20241114 | 1,572 | 1,572 | 1,549 | 1,549 | 15,900 | -22 | 99% | 99% | 24% | ▼▼▼▼ | 100% | 101% | 101% | 95% | 101% |
| 20241115 | 1,546 | 1,558 | 1,543 | 1,550 | 11,600 | 1 | 100% | 100% | 73% | ▲ | 101% | 101% | 101% | 95% | 102% |
| 20241118 | 1,549 | 1,567 | 1,549 | 1,561 | 6,800 | 11 | 101% | 101% | 59% | ▲▲ | 100% | 101% | 100% | 96% | 102% |
| 20241119 | 1,561 | 1,570 | 1,547 | 1,555 | 8,700 | -6 | 100% | 100% | 128% | ▼ | 100% | 101% | 99% | 96% | 102% |
| 20241120 | 1,556 | 1,560 | 1,548 | 1,558 | 4,000 | 3 | 100% | 100% | 46% | ▲ | 100% | 101% | 99% | 96% | 102% |
| 20241121 | 1,560 | 1,560 | 1,538 | 1,554 | 9,400 | -4 | 100% | 100% | 235% | ▼ | 101% | 100% | 100% | 96% | 102% |
| 20241122 | 1,554 | 1,567 | 1,550 | 1,567 | 5,300 | 13 | 101% | 101% | 56% | ▲ | 101% | 100% | 100% | 96% | 103% |
| 20241125 | 1,567 | 1,587 | 1,552 | 1,575 | 13,300 | 8 | 101% | 101% | 251% | ▲▲ | 100% | 99% | 100% | 97% | 103% |
| 20241126 | 1,575 | 1,580 | 1,566 | 1,568 | 5,600 | -7 | 100% | 100% | 42% | ▼ | 98% | 99% | 100% | 96% | 103% |
| 20241127 | 1,569 | 1,569 | 1,538 | 1,540 | 10,900 | -28 | 98% | 98% | 195% | ▼▼ | 101% | 101% | 102% | 95% | 101% |
| 20241128 | 1,548 | 1,560 | 1,541 | 1,560 | 5,200 | 20 | 101% | 101% | 48% | ▲ | 100% | 99% | 101% | 96% | 101% |
| 20241129 | 1,558 | 1,564 | 1,552 | 1,558 | 7,200 | -2 | 100% | 100% | 138% | ▼ | 100% | 98% | 101% | 96% | 101% |
| 20241202 | 1,558 | 1,564 | 1,543 | 1,552 | 15,300 | -6 | 100% | 100% | 213% | ▼▼ | 101% | 98% | 101% | 95% | 101% |
| 20241203 | 1,552 | 1,563 | 1,552 | 1,561 | 9,100 | 9 | 101% | 101% | 59% | ▲ | 99% | 99% | 101% | 96% | 101% |
| 20241204 | 1,553 | 1,553 | 1,538 | 1,539 | 11,300 | -22 | 99% | 99% | 124% | ▼ | 100% | 100% | 102% | 95% | 100% |
| 20241205 | 1,539 | 1,547 | 1,528 | 1,534 | 22,800 | -5 | 100% | 100% | 202% | ▼▼ | 99% | 100% | 103% | 94% | 100% |
| 20241206 | 1,534 | 1,534 | 1,521 | 1,521 | 13,900 | -13 | 99% | 99% | 61% | ▼▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20241209 | 1,521 | 1,534 | 1,515 | 1,524 | 26,900 | 3 | 100% | 100% | 194% | ▲ | 100% | 101% | 0% | 96% | 100% |
| 20241210 | 1,530 | 1,535 | 1,527 | 1,535 | 5,800 | 11 | 101% | 100% | 22% | ▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20241211 | 1,535 | 1,535 | 1,525 | 1,535 | 6,500 | 0 | 100% | 100% | 112% | -- | 100% | 100% | 0% | 97% | 101% |
| 20241212 | 1,532 | 1,537 | 1,529 | 1,532 | 10,300 | -3 | 100% | 100% | 158% | ▼ | 101% | 102% | 0% | 97% | 101% |
| 20241213 | 1,525 | 1,537 | 1,525 | 1,537 | 10,900 | 5 | 100% | 101% | 106% | ▲ | 100% | 102% | 0% | 98% | 101% |
| 20241216 | 1,540 | 1,545 | 1,537 | 1,538 | 13,900 | 1 | 100% | 100% | 128% | ▲▲ | 100% | 102% | 0% | 98% | 101% |
| 20241217 | 1,539 | 1,541 | 1,529 | 1,532 | 12,000 | -6 | 100% | 100% | 86% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 1,533 | 1,544 | 1,525 | 1,538 | 8,600 | 6 | 100% | 100% | 72% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20241219 | 1,530 | 1,559 | 1,530 | 1,549 | 35,700 | 11 | 101% | 101% | 415% | ▲▲ | 101% | 0% | 0% | 98% | 102% |
| 20241220 | 1,554 | 1,586 | 1,547 | 1,573 | 15,500 | 24 | 102% | 101% | 43% | ▲▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 2,300 | 149,200 | 0 | 72,000 | 2,300 | 77,200 |
| 2024-12-06 | 4,100 | 150,000 | 0 | 72,200 | 4,100 | 77,800 |
| 2024-11-29 | 4,000 | 145,200 | 0 | 69,600 | 4,000 | 75,600 |
| 2024-11-22 | 3,900 | 148,500 | 0 | 69,000 | 3,900 | 79,500 |
| 2024-11-15 | 3,500 | 148,600 | 0 | 69,800 | 3,500 | 78,800 |
| 2024-11-08 | 4,000 | 138,700 | 0 | 66,200 | 4,000 | 72,500 |
| 2024-11-01 | 3,900 | 139,600 | 0 | 64,100 | 3,900 | 75,500 |
| 2024-10-25 | 3,800 | 136,700 | 0 | 63,100 | 3,800 | 73,600 |
| 2024-10-18 | 3,800 | 128,300 | 100 | 59,800 | 3,700 | 68,500 |
| 2024-10-11 | 4,000 | 132,600 | 0 | 60,100 | 4,000 | 72,500 |
| 2024-10-04 | 3,500 | 131,100 | 0 | 59,200 | 3,500 | 71,900 |
| 2024-09-27 | 4,800 | 132,800 | 0 | 57,200 | 4,800 | 75,600 |
| 2024-09-20 | 4,600 | 137,500 | 0 | 59,400 | 4,600 | 78,100 |
| 2024-09-13 | 6,500 | 144,500 | 0 | 62,000 | 6,500 | 82,500 |
| 2024-09-06 | 5,000 | 152,400 | 0 | 65,000 | 5,000 | 87,400 |
| 2024-08-30 | 4,400 | 145,700 | 0 | 58,700 | 4,400 | 87,000 |
| 2024-08-23 | 4,400 | 149,600 | 0 | 57,600 | 4,400 | 92,000 |
| 2024-08-16 | 5,200 | 151,300 | 0 | 55,100 | 5,200 | 96,200 |
| 2024-08-09 | 11,500 | 160,600 | 0 | 61,200 | 11,500 | 99,400 |
| 2024-08-02 | 10,700 | 209,700 | 0 | 105,100 | 10,700 | 104,600 |
| 2024-07-26 | 10,500 | 207,600 | 0 | 103,500 | 10,500 | 104,100 |
| 2024-07-19 | 10,400 | 221,000 | 0 | 107,700 | 10,400 | 113,300 |
| 2024-07-12 | 11,100 | 216,500 | 0 | 107,700 | 11,100 | 108,800 |
| 2024-07-05 | 10,900 | 224,100 | 0 | 110,500 | 10,900 | 113,600 |
| 2024-06-28 | 10,200 | 216,000 | 0 | 110,000 | 10,200 | 106,000 |
| 2024-06-21 | 4,300 | 223,700 | 0 | 110,200 | 4,300 | 113,500 |
| 2024-06-14 | 5,700 | 237,700 | 0 | 119,400 | 5,700 | 118,300 |
| 2024-06-07 | 6,400 | 241,500 | 0 | 116,900 | 6,400 | 124,600 |
| 2024-05-31 | 6,200 | 239,100 | 0 | 115,600 | 6,200 | 123,500 |
| 2024-05-24 | 4,500 | 231,500 | 0 | 111,900 | 4,500 | 119,600 |
| 2024-05-17 | 12,100 | 232,200 | 0 | 112,300 | 12,100 | 119,900 |
| 2024-05-10 | 2,200 | 192,500 | 0 | 80,500 | 2,200 | 112,000 |
| 2024-05-02 | 2,000 | 192,700 | 0 | 78,000 | 2,000 | 114,700 |
| 2024-04-26 | 1,100 | 169,100 | 0 | 52,800 | 1,100 | 116,300 |
| 2024-04-19 | 900 | 174,000 | 0 | 51,100 | 900 | 122,900 |
| 2024-04-12 | 800 | 164,600 | 0 | 51,100 | 800 | 113,500 |
| 2024-04-05 | 600 | 161,200 | 0 | 51,300 | 600 | 109,900 |
| 2024-03-29 | 500 | 158,600 | 0 | 51,500 | 500 | 107,100 |
| 2024-03-22 | 700 | 163,700 | 0 | 53,300 | 700 | 110,400 |
| 2024-03-15 | 1,300 | 159,800 | 0 | 51,800 | 1,300 | 108,000 |
| 2024-03-08 | 900 | 148,900 | 0 | 54,300 | 900 | 94,600 |
| 2024-03-01 | 800 | 156,100 | 0 | 56,500 | 800 | 99,600 |
| 2024-02-22 | 2,200 | 150,600 | 0 | 53,800 | 2,200 | 96,800 |
| 2024-02-16 | 2,000 | 132,800 | 0 | 49,900 | 2,000 | 82,900 |
| 2024-02-09 | 1,800 | 107,100 | 0 | 44,900 | 1,800 | 62,200 |
| 2024-02-02 | 3,300 | 96,100 | 0 | 43,900 | 3,300 | 52,200 |
| 2024-01-26 | 3,200 | 94,800 | 0 | 41,600 | 3,200 | 53,200 |
| 2024-01-19 | 3,200 | 93,200 | 0 | 38,500 | 3,200 | 54,700 |
| 2024-01-12 | 1,200 | 102,600 | 0 | 50,700 | 1,200 | 51,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241217 | 17:00 | 駒井ハルテク | 執行役員の異動及び人事発令に関するお知らせ |
| 20241125 | 17:00 | 駒井ハルテク | 2025年３月期 第２四半期（中間期）決算説明資料 |
| 20241113 | 15:00 | 駒井ハルテク | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241113 | 15:00 | 駒井ハルテク | 業績予想の修正に関するお知らせ |
| 20241113 | 15:00 | 駒井ハルテク | 補助金の入金に関するお知らせ |
| 20241018 | 15:00 | 駒井ハルテク | (開示事項の経過）特別利益（投資有価証券売却益）の計上見込みに関するお知らせ |
| 20240913 | 15:00 | 駒井ハルテク | 特別利益（投資有価証券売却益）の計上見込みに関するお知らせ |
| 20240731 | 17:30 | 駒井ハルテク | 当社におけるシステム障害について調査結果のお知らせ |
| 20240627 | 17:00 | 駒井ハルテク | 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 |
| 20240626 | 19:00 | 駒井ハルテク | 当社におけるシステム障害についてのお知らせ（続報） |
| 20240625 | 20:30 | 駒井ハルテク | 当社におけるシステム障害についてのお知らせ |
| 20240605 | 17:00 | 駒井ハルテク | 2024年３月期 決算説明資料 |
| 20240524 | 15:00 | 駒井ハルテク | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240524 | 15:00 | 駒井ハルテク | 政策保有株式の縮減方針についてのお知らせ |
| 20240524 | 15:00 | 駒井ハルテク | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240514 | 14:00 | 駒井ハルテク | 2024年3月期 決算短信[日本基準]（連結） |
| 20240514 | 14:00 | 駒井ハルテク | 役員の異動に関するお知らせ |
| 20240514 | 14:00 | 駒井ハルテク | 指名・報酬諮問委員会の設置に関するお知らせ |
| 20240508 | 15:00 | 駒井ハルテク | 特別損失の計上（のれんの減損損失）に関するお知らせ |
| 20240318 | 15:00 | 駒井ハルテク | 機構改革並びに役員の異動及び人事発令に関するお知らせ |
| 20240214 | 15:00 | 駒井ハルテク | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5915 | 1 | 株式会社駒井ハルテック | 2024-12-21 21:22:14 |
| 5915 | 2 | ログイン｜投資家向け情報サービス｜野村インベスター・リレーションズ株式会社 | 2024-06-18 07:46:41 |
| 5915 | 2 | IR情報 | 株式会社駒井ハルテック | 2024-06-14 19:51:26 |
| 5915 | 2 | IR情報 | 株式会社駒井ハルテック | 2024-06-14 19:51:25 |
| 5915 | 2 | IR情報 | 株式会社駒井ハルテック | 2024-06-14 19:51:24 |
| 5915 | 2 | IR情報 | 株式会社駒井ハルテック | 2024-06-14 19:51:23 |
| 5915 | 2 | IR情報 | 株式会社駒井ハルテック | 2024-06-14 19:51:21 |
| 5915 | 2 | IR情報 | 株式会社駒井ハルテック | 2024-06-14 19:51:20 |
| 5915 | 2 | IR情報 | 株式会社駒井ハルテック | 2024-06-14 19:51:19 |
| 5915 | 2 | IR情報 | 株式会社駒井ハルテック | 2024-06-14 19:51:18 |