| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 1,812 | 1,824 | 1,790 | 1,812 | 31,300 | 0 | 100% | 100% | 352% | -- | 100% | 99% | 99% | 98% | 101% |
| 20240718 | 1,805 | 1,815 | 1,801 | 1,801 | 7,000 | -11 | 99% | 100% | 22% | ▼ | 99% | 99% | 96% | 97% | 100% |
| 20240719 | 1,801 | 1,801 | 1,787 | 1,787 | 18,200 | -14 | 99% | 99% | 260% | ▼▼ | 99% | 100% | 93% | 96% | 100% |
| 20240722 | 1,786 | 1,786 | 1,771 | 1,772 | 19,600 | -15 | 99% | 99% | 108% | ▼▼▼ | 101% | 101% | 94% | 95% | 100% |
| 20240723 | 1,775 | 1,787 | 1,773 | 1,785 | 8,400 | 13 | 101% | 101% | 43% | ▲ | 100% | 101% | 93% | 96% | 101% |
| 20240724 | 1,780 | 1,781 | 1,768 | 1,775 | 17,600 | -10 | 99% | 100% | 210% | ▼ | 100% | 103% | 94% | 96% | 100% |
| 20240725 | 1,761 | 1,776 | 1,760 | 1,760 | 27,400 | -15 | 99% | 100% | 156% | ▼▼ | 100% | 102% | 95% | 95% | 100% |
| 20240726 | 1,770 | 1,785 | 1,761 | 1,778 | 9,300 | 18 | 101% | 100% | 34% | ▲ | 101% | 100% | 95% | 96% | 101% |
| 20240729 | 1,785 | 1,812 | 1,785 | 1,800 | 12,300 | 22 | 101% | 101% | 132% | ▲▲ | 98% | 96% | 94% | 97% | 102% |
| 20240730 | 1,800 | 1,801 | 1,768 | 1,768 | 46,800 | -32 | 98% | 98% | 380% | ▼ | 102% | 87% | 96% | 95% | 100% |
| 20240731 | 1,773 | 1,818 | 1,773 | 1,814 | 14,100 | 46 | 103% | 102% | 30% | ▲ | 99% | 87% | 94% | 99% | 103% |
| 20240801 | 1,811 | 1,812 | 1,773 | 1,786 | 18,700 | -28 | 98% | 99% | 133% | ▼ | 98% | 90% | 97% | 97% | 101% |
| 20240802 | 1,757 | 1,758 | 1,720 | 1,721 | 48,900 | -65 | 96% | 98% | 261% | ▼▼ | 90% | 100% | 105% | 94% | 100% |
| 20240805 | 1,625 | 1,629 | 1,460 | 1,461 | 90,700 | -260 | 85% | 90% | 185% | ▼▼▼ | 98% | 104% | 110% | 80% | 100% |
| 20240806 | 1,561 | 1,598 | 1,520 | 1,535 | 40,100 | 74 | 105% | 98% | 44% | ▲ | 105% | 106% | 114% | 85% | 105% |
| 20240807 | 1,511 | 1,611 | 1,511 | 1,581 | 19,700 | 46 | 103% | 105% | 49% | ▲▲ | 101% | 104% | 110% | 87% | 108% |
| 20240808 | 1,561 | 1,622 | 1,560 | 1,572 | 26,200 | -9 | 99% | 101% | 133% | ▼ | 103% | 105% | 108% | 87% | 108% |
| 20240809 | 1,586 | 1,652 | 1,586 | 1,631 | 17,700 | 59 | 104% | 103% | 68% | ▲ | 99% | 102% | 106% | 90% | 112% |
| 20240813 | 1,629 | 1,635 | 1,607 | 1,607 | 10,600 | -24 | 99% | 99% | 60% | ▼ | 100% | 102% | 107% | 89% | 110% |
| 20240814 | 1,607 | 1,634 | 1,605 | 1,606 | 12,300 | -1 | 100% | 100% | 116% | ▼▼ | 101% | 102% | 106% | 89% | 110% |
| 20240815 | 1,619 | 1,631 | 1,617 | 1,630 | 21,200 | 24 | 101% | 101% | 172% | ▲ | 101% | 100% | 105% | 90% | 112% |
| 20240816 | 1,640 | 1,676 | 1,631 | 1,660 | 24,300 | 30 | 102% | 101% | 115% | ▲▲ | 98% | 101% | 103% | 92% | 114% |
| 20240819 | 1,665 | 1,666 | 1,638 | 1,638 | 9,400 | -22 | 99% | 98% | 39% | ▼ | 101% | 103% | 105% | 90% | 112% |
| 20240820 | 1,634 | 1,648 | 1,634 | 1,646 | 15,000 | 8 | 100% | 101% | 160% | ▲ | 100% | 104% | 104% | 91% | 113% |
| 20240821 | 1,636 | 1,649 | 1,625 | 1,643 | 20,500 | -3 | 100% | 100% | 137% | ▼ | 100% | 103% | 103% | 91% | 112% |
| 20240822 | 1,644 | 1,654 | 1,632 | 1,644 | 8,600 | 1 | 100% | 100% | 42% | ▲ | 102% | 103% | 102% | 91% | 113% |
| 20240823 | 1,647 | 1,697 | 1,647 | 1,682 | 13,900 | 38 | 102% | 102% | 162% | ▲▲ | 99% | 100% | 99% | 93% | 115% |
| 20240826 | 1,703 | 1,703 | 1,681 | 1,687 | 7,800 | 5 | 100% | 99% | 56% | ▲▲▲ | 100% | 101% | 99% | 93% | 115% |
| 20240827 | 1,696 | 1,700 | 1,687 | 1,695 | 6,400 | 8 | 100% | 100% | 82% | ▲▲▲▲ | 100% | 102% | 100% | 93% | 116% |
| 20240828 | 1,693 | 1,697 | 1,665 | 1,693 | 12,300 | -2 | 100% | 100% | 192% | ▼ | 100% | 102% | 100% | 93% | 116% |
| 20240829 | 1,693 | 1,708 | 1,683 | 1,693 | 6,500 | 0 | 100% | 100% | 53% | -- | 101% | 100% | 100% | 95% | 116% |
| 20240830 | 1,693 | 1,706 | 1,693 | 1,706 | 3,300 | 13 | 101% | 101% | 51% | ▲ | 100% | 99% | 99% | 99% | 117% |
| 20240902 | 1,709 | 1,710 | 1,700 | 1,705 | 6,800 | -1 | 100% | 100% | 206% | ▼ | 101% | 98% | 99% | 100% | 117% |
| 20240903 | 1,705 | 1,728 | 1,705 | 1,720 | 7,900 | 15 | 101% | 101% | 116% | ▲ | 98% | 97% | 99% | 100% | 112% |
| 20240904 | 1,706 | 1,720 | 1,670 | 1,677 | 29,700 | -43 | 98% | 98% | 376% | ▼ | 102% | 98% | 102% | 98% | 107% |
| 20240905 | 1,666 | 1,713 | 1,666 | 1,694 | 8,400 | 17 | 101% | 102% | 28% | ▲ | 100% | 96% | 101% | 98% | 108% |
| 20240906 | 1,675 | 1,687 | 1,666 | 1,667 | 9,700 | -27 | 98% | 100% | 115% | ▼ | 102% | 99% | 104% | 97% | 104% |
| 20240909 | 1,627 | 1,652 | 1,600 | 1,652 | 32,700 | -15 | 99% | 102% | 337% | ▼▼ | 99% | 98% | 102% | 96% | 103% |
| 20240910 | 1,654 | 1,670 | 1,638 | 1,639 | 9,800 | -13 | 99% | 99% | 30% | ▼▼▼ | 96% | 99% | 103% | 95% | 102% |
| 20240911 | 1,649 | 1,649 | 1,588 | 1,590 | 12,300 | -49 | 97% | 96% | 126% | ▼▼▼▼ | 100% | 103% | 105% | 92% | 100% |
| 20240912 | 1,606 | 1,630 | 1,597 | 1,607 | 9,400 | 17 | 101% | 100% | 76% | ▲ | 100% | 105% | 106% | 93% | 101% |
| 20240913 | 1,602 | 1,608 | 1,596 | 1,608 | 10,400 | 1 | 100% | 100% | 111% | ▲▲ | 100% | 103% | 103% | 93% | 101% |
| 20240917 | 1,626 | 1,631 | 1,596 | 1,629 | 16,100 | 21 | 101% | 100% | 155% | ▲▲▲ | 100% | 103% | 102% | 95% | 102% |
| 20240918 | 1,629 | 1,644 | 1,613 | 1,628 | 7,400 | -1 | 100% | 100% | 46% | ▼ | 100% | 103% | 102% | 95% | 102% |
| 20240919 | 1,641 | 1,656 | 1,640 | 1,647 | 8,700 | 19 | 101% | 100% | 118% | ▲ | 102% | 103% | 101% | 96% | 104% |
| 20240920 | 1,647 | 1,681 | 1,647 | 1,678 | 6,200 | 31 | 102% | 102% | 71% | ▲▲ | 99% | 101% | 99% | 98% | 106% |
| 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% | 0% | 98% | 106% |
| 20240930 | 1,677 | 1,688 | 1,653 | 1,672 | 11,800 | -17 | 99% | 100% | 44% | ▼▼ | 102% | 100% | 0% | 97% | 105% |
| 20241001 | 1,665 | 1,695 | 1,665 | 1,694 | 9,200 | 22 | 101% | 102% | 78% | ▲ | 98% | 98% | 0% | 98% | 107% |
| 20241002 | 1,695 | 1,695 | 1,660 | 1,662 | 6,300 | -32 | 98% | 98% | 68% | ▼ | 100% | 100% | 0% | 97% | 105% |
| 20241003 | 1,663 | 1,681 | 1,663 | 1,663 | 3,900 | 1 | 100% | 100% | 62% | ▲ | 100% | 98% | 0% | 98% | 105% |
| 20241004 | 1,666 | 1,668 | 1,656 | 1,658 | 5,500 | -5 | 100% | 100% | 141% | ▼ | 100% | 97% | 0% | 98% | 104% |
| 20241007 | 1,674 | 1,674 | 1,665 | 1,669 | 3,600 | 11 | 101% | 100% | 65% | ▲ | 100% | 97% | 0% | 99% | 105% |
| 20241008 | 1,666 | 1,666 | 1,650 | 1,660 | 7,100 | -9 | 99% | 100% | 197% | ▼ | 98% | 0% | 0% | 98% | 104% |
| 20241009 | 1,666 | 1,666 | 1,632 | 1,639 | 17,800 | -21 | 99% | 98% | 251% | ▼▼ | 98% | 0% | 0% | 97% | 103% |
| 20241010 | 1,643 | 1,643 | 1,609 | 1,614 | 20,700 | -25 | 98% | 98% | 116% | ▼▼▼ | 101% | 0% | 0% | 95% | 102% |
| 20241011 | 1,609 | 1,627 | 1,605 | 1,619 | 6,300 | 5 | 100% | 101% | 30% | ▲ | % | % | % | 96% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 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 |
|---|---|---|---|
| 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 | 2024-10-15 07:26:45 |
| 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 |