5989--エイチワン-【金属製品】【自動車部品】ホンダ系車体骨格部品航空機部品も
売上高:2327300-当期純利益:-216560-総資産:1815970-時価:36058856----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,1081,1321,1041,125167,90026102%102%134%▲▲▲▲103%104%110%97%115%
202503111,1201,1681,1041,159254,40034103%103%152%▲▲▲▲▲99%99%105%99%118%
202503121,1691,1761,1441,155177,800-4100%99%70%101%106%104%99%118%
202503131,1501,1811,1471,157141,5002100%101%80%100%105%100%99%118%
202503141,1581,1661,1441,161139,2004100%100%98%▲▲99%105%100%100%112%
202503171,1651,1781,1501,155136,900-699%99%98%100%106%100%99%111%
202503181,1621,1771,1531,16187,4006101%100%64%105%106%96%100%112%
202503191,1621,2201,1621,220265,40059105%105%304%▲▲101%103%92%100%117%
202503211,2051,2261,2021,218138,600-2100%101%52%100%100%91%100%117%
202503241,2281,2341,2101,222160,5004100%100%116%99%97%90%100%117%
202503251,2351,2351,2161,226120,4004100%99%75%▲▲101%92%91%100%118%
202503261,2291,2371,2151,236180,00010101%101%150%▲▲▲101%95%92%100%119%
202503271,2161,2311,2081,231335,600-5100%101%186%100%97%95%100%117%
202503281,2011,2251,1841,195243,100-3697%100%72%▼▼99%97%100%97%114%
202503311,1431,1441,1051,132164,000-6395%99%67%▼▼▼99%89%100%92%108%
202504011,1431,1531,1261,127216,100-5100%99%132%▼▼▼▼103%86%102%91%107%
202504021,1251,1701,1151,161160,10034103%103%74%102%97%105%94%109%
202504031,0901,1171,0871,112173,500-4996%102%108%94%98%106%90%103%
202504041,0821,0829831,022334,500-9092%94%193%▼▼103%109%121%83%100%
20250408947980947972142,600-5095%103%43%▼▼▼102%113%122%79%100%
20250409940968918959374,300-1399%102%262%▼▼▼▼97%97%105%78%100%
202504101,0941,0941,0371,056194,00097110%97%52%103%108%115%85%110%
202504119981,0339811,032147,400-2498%103%76%99%107%110%83%108%
202504141,0451,0451,0221,03180,600-1100%99%55%▼▼101%106%124%83%108%
202504151,0511,0891,0511,06391,70032103%101%114%100%102%122%86%111%
202504161,0691,0721,0611,06445,8001100%100%50%▲▲102%103%123%86%111%
202504171,0651,0841,0621,08243,50018102%102%95%▲▲▲102%101%119%88%113%
202504181,0951,1131,0831,11378,50031103%102%180%▲▲▲▲99%103%119%90%116%
202504211,1001,1011,0741,09056,100-2398%99%71%101%106%121%88%114%
202504221,0791,0991,0791,09054,5000100%101%97%--99%103%118%88%114%
202504231,1081,1211,0931,10276,10012101%99%140%99%102%118%89%115%
202504241,1061,1201,0921,09763,800-5100%99%84%103%102%118%89%114%
202504251,1021,1411,1001,13686,90039104%103%136%100%96%111%95%118%
202504281,1501,1651,1411,14671,50010101%100%82%▲▲98%97%112%99%119%
202504301,1461,1471,1161,12753,800-1998%98%75%100%100%112%97%118%
202505011,1221,1441,1151,12368,200-4100%100%127%▼▼98%101%111%97%117%
202505021,1301,1421,0911,109142,600-1499%98%209%▼▼▼100%103%114%97%116%
202505071,1031,1171,0811,108172,800-1100%100%121%▼▼▼▼100%118%114%97%116%
202505081,1081,1281,0901,112145,7004100%100%84%100%116%112%97%116%
202505091,1251,1481,1071,124199,20012101%100%137%▲▲101%113%112%98%117%
202505121,1311,1411,1161,13770,00013101%101%35%▲▲▲100%112%111%99%110%
202505131,1401,1601,1231,139130,6002100%100%187%▲▲▲▲106%102%103%99%110%
202505141,2361,3101,2191,305616,000166115%106%472%▲▲▲▲▲99%98%99%100%127%
202505151,2831,3101,2641,271154,300-3497%99%25%100%98%99%97%120%
202505161,2801,2941,2531,280118,3009101%100%77%99%97%100%98%120%
202505191,2731,2891,2601,262102,900-1899%99%87%99%98%101%97%117%
202505201,2631,2751,2411,25596,700-799%99%94%▼▼100%98%102%96%115%
202505211,2471,2671,2471,25064,600-5100%100%67%▼▼▼99%98%102%96%115%
202505221,2501,2501,2321,23870,700-1299%99%109%▼▼▼▼100%101%102%95%114%
202505231,2401,2491,2351,23552,200-3100%100%74%▼▼▼▼▼98%102%0%95%113%
202505261,2351,2421,2151,21657,900-1998%98%111%▼▼▼▼▼▼100%104%0%93%111%
202505271,2121,2241,2101,21857,0002100%100%98%99%101%0%93%110%
202505281,2311,2391,2171,21960,7001100%99%106%▲▲101%102%0%93%110%
202505291,2351,2691,2351,250104,10031103%101%171%▲▲▲102%102%0%96%113%
202505301,2281,2661,2261,25880,4008101%102%77%▲▲▲▲99%101%0%96%114%
202506021,2551,2631,2331,24077,300-1899%99%96%99%103%0%95%112%
202506031,2341,2481,2261,226106,600-1499%99%138%▼▼103%0%0%94%111%
202506041,2221,2611,2221,254295,00028102%103%277%100%0%0%96%113%
202506051,2461,2561,2331,24072,800-1499%100%25%101%0%0%95%110%
202506061,2521,2821,2511,270125,80030102%101%173%%%%97%112%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3035,8001,005,40023,800746,00012,000259,400
2025-05-2332,2001,019,80023,800755,8008,400264,000
2025-05-1635,6001,138,00025,000905,80010,600232,200
2025-05-0926,9001,074,30021,000920,0005,900154,300
2025-05-0225,7001,107,90020,900944,2004,800163,700
2025-04-2527,6001,111,90021,200959,2006,400152,700
2025-04-1826,2001,139,70020,900973,3005,300166,400
2025-04-1126,3001,128,90020,900952,7005,400176,200
2025-04-0432,1001,119,20020,300926,90011,800192,300
2025-03-2845,100857,80023,500640,70021,600217,100
2025-03-21261,500751,000240,000509,30021,500241,700
2025-03-14176,600655,400162,500389,80014,100265,600
2025-03-07102,200569,90090,600290,60011,600279,300
2025-02-2861,600581,20050,700298,50010,900282,700
2025-02-2159,800599,00031,800307,10028,000291,900
2025-02-1448,400616,50030,500308,60017,900307,900
2025-02-0734,500620,00026,800345,2007,700274,800
2025-01-3131,200585,50024,100313,4007,100272,100
2025-01-2429,000554,50021,400297,7007,600256,800
2025-01-1728,100533,90021,400295,2006,700238,700
2025-01-1034,900533,40021,100282,20013,800251,200
2024-12-2749,300532,00021,200274,20028,100257,800
2024-12-2043,500580,30020,500289,70023,000290,600
2024-12-1340,500553,60020,200274,70020,300278,900
2024-12-0643,900550,10025,200274,80018,700275,300
2024-11-2950,600536,30025,200270,70025,400265,600
2024-11-2252,900550,80025,200268,90027,700281,900
2024-11-1558,100554,50025,200265,90032,900288,600
2024-11-0848,600581,20025,200292,80023,400288,400
2024-11-0149,400557,30025,200286,90024,200270,400
2024-10-2562,400541,80025,200271,80037,200270,000
2024-10-1867,200539,10025,200272,60042,000266,500
2024-10-1167,700540,20025,200268,00042,500272,200
2024-10-0470,400527,30025,200264,40045,200262,900
2024-09-2769,900530,60025,200262,10044,700268,500
2024-09-2071,600545,10026,500261,50045,100283,600
2024-09-1368,200612,10025,300319,40042,900292,700
2024-09-0666,900589,00025,200305,30041,700283,700
2024-08-3080,500572,10025,200307,50055,300264,600
2024-08-2363,200579,00025,200296,10038,000282,900
2024-08-1680,200573,50025,200301,50055,000272,000
2024-08-0963,100541,00025,900297,40037,200243,600
2024-08-0267,900642,00025,200303,30042,700338,700
2024-07-2683,300670,30025,200328,00058,100342,300
2024-07-1978,600709,90025,200334,90053,400375,000
2024-07-1286,100695,80025,200319,30060,900376,500
2024-07-0582,000702,40025,200322,80056,800379,600
2024-06-2874,100705,10018,200330,40055,900374,700
2024-06-2171,500732,20018,200342,40053,300389,800
2024-06-1471,900703,20018,200340,30053,700362,900
2024-06-0752,600692,50018,200332,90034,400359,600
2024-05-3145,600634,3002,000304,80043,600329,500
2024-05-2439,100632,300200315,70038,900316,600
2024-05-1725,200522,600200311,10025,000211,500
2024-05-1034,300477,000200252,00034,100225,000
2024-05-0217,700467,300200210,10017,500257,200
2024-04-2616,600452,900200210,20016,400242,700
2024-04-1916,800458,600200211,70016,600246,900
2024-04-1217,700432,400200207,40017,500225,000
2024-04-0517,000434,500400207,70016,600226,800
2024-03-2912,100355,5001,700143,60010,400211,900
2024-03-22588,300357,700570,700141,90017,600215,800
2024-03-15397,800411,500384,000195,00013,800216,500
2024-03-08238,700411,300225,800196,40012,900214,900
2024-03-0183,500429,40076,200201,9007,300227,500
2024-02-2219,900440,10010,700193,7009,200246,400
2024-02-1614,500438,8005,900176,6008,600262,200
2024-02-0911,700429,3005,600181,7006,100247,600
2024-02-0210,400395,3003,300174,1007,100221,200
2024-01-269,600354,8002,100135,5007,500219,300
2024-01-199,500358,6001,700133,7007,800224,900
2024-01-127,800350,400700135,4007,100215,000

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
2025-03-07 SMBC日興証券株式会社00.00%-691,7001,0681,0991,0511,099125,200
2025-03-06 SMBC日興証券株式会社691,7002.43%23,5001,0761,0971,0761,08198,100
2025-03-05 SMBC日興証券株式会社668,2002.35%36,0001,0511,0781,0501,068105,800
2025-02-28 SMBC日興証券株式会社632,2002.22%28,8001,0681,0731,0511,061162,600
2025-02-26 SMBC日興証券株式会社603,4002.12%30,8001,0411,0411,0191,041132,100
2025-02-20 SMBC日興証券株式会社572,6002.01%22,1001,1081,1181,0761,084133,300
2025-02-18 SMBC日興証券株式会社550,5001.93%26,1001,1301,1661,1241,165203,500
2025-02-14 SMBC日興証券株式会社524,4001.84%30,7001,1611,1721,1191,138376,500
2025-02-12 SMBC日興証券株式会社493,7001.73%36,6001,0271,035981982313,400
2025-02-12 SMBC日興証券株式会社493,7001.73%36,6001,0271,035981982313,400
2025-02-06 SMBC日興証券株式会社457,1001.60%21,5009921,00298898891,600
2025-02-06 SMBC日興証券株式会社457,1001.60%9921,00298898891,600
2025-02-04 SMBC日興証券株式会社435,6001.53%1,0061,00999999970,100
2025-02-04 SMBC日興証券株式会社435,6001.53%27,2001,0061,00999999970,100
2025-01-31 SMBC日興証券株式会社408,4001.43%1,0121,0191,0021,018105,600
2025-01-31 SMBC日興証券株式会社408,4001.43%35,9001,0121,0191,0021,018105,600
2025-01-28 SMBC日興証券株式会社372,5001.31%24,1001,0001,00499399884,600
2025-01-24 SMBC日興証券株式会社348,4001.22%26,7001,0131,0161,0011,00574,600
2025-01-22 SMBC日興証券株式会社321,7001.13%34,5001,0501,0521,0261,026105,300
2025-01-17 SMBC日興証券株式会社287,2001.01%24,900995999983990118,100
2025-01-15 SMBC日興証券株式会社262,3000.92%26,4001,0131,0199971,007105,500
2025-01-10 SMBC日興証券株式会社235,9000.83%32,1001,0511,0511,0351,038101,400
2025-01-07 SMBC日興証券株式会社203,8000.71%32,2001,0841,0921,0741,087130,200
2024-12-30 SMBC日興証券株式会社171,6000.60%23,2001,0901,1311,0821,113124,300
2024-12-26 SMBC日興証券株式会社148,4000.52%1,0751,1321,0651,128290,300

TDnet更新情報

報告日strtime銘柄タイトル
2025052316:00エイチワン 社外取締役の辞任に関するお知らせ
2025052316:00エイチワン 株式給付信託(BBT)の報酬枠の改定に関するお知らせ
2025051316:00エイチワン 2025年3月期 決算短信〔IFRS〕(連結)
2025022816:00エイチワン 海外連結子会社の異動(株式譲渡)に関するお知らせ
2025021216:00エイチワン 期末配当予想の修正(増配)に関するお知らせ
2025021216:00エイチワン 2025年3月期 第3四半期決算短信〔IFRS〕(連結)
2025021216:00エイチワン 組織変更、役員の異動及び幹部人事に関するお知らせ
2024111216:00エイチワン 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024111216:00エイチワン 国内拠点の集約に関するお知らせ
2024111216:00エイチワン 執行役員の異動および委嘱事項の変更に関するお知らせ
2024080816:00エイチワン 2025年3月期 第1四半期決算短信〔IFRS〕(連結)
2024080816:00エイチワン 執行役員の異動および委嘱事項の変更に関するお知らせ
2024062616:00エイチワン 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ
2024062616:00エイチワン 支配株主等に関する事項について
2024060316:00エイチワン (訂正・数値データ訂正) 「2024年3月期 決算短信〔IFRS〕(連結)」の一部訂正について
2024052416:00エイチワン 定款一部変更に関するお知らせ
2024052416:00エイチワン 『Change 2027』の策定および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
2024051416:00エイチワン 2024年3月期 決算短信〔IFRS〕(連結)
2024051416:00エイチワン 減損損失の計上に関するお知らせ
2024051416:00エイチワン 2024年3月期 通期業績予想値と実績値との差異に関するお知らせ
2024051416:00エイチワン 役員報酬の減額継続に関するお知らせ
2024021416:00エイチワン 代表取締役の異動、組織変更、役員の異動及び幹部人事に関するお知らせ
2024021416:00エイチワン 業績予想の修正および期末配当予想の修正に関するお知らせ
2024021416:00エイチワン 減損損失計上に関するお知らせ
2024021416:00エイチワン 2024年3月期 第3四半期決算短信〔IFRS〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TN033502024-06-20 10:39株式会社エイチワン三井住友トラスト・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