| 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 | 1,607 | 1,608 | 1,583 | 1,596 | 89,800 | 5 | 100% | 99% | 92% | ▲▲▲▲ | 101% | 100% | 107% | 98% | 108% |
| 20240925 | 1,594 | 1,608 | 1,587 | 1,605 | 116,100 | 9 | 101% | 101% | 129% | ▲▲▲▲▲ | 100% | 100% | 107% | 99% | 109% |
| 20240926 | 1,600 | 1,602 | 1,588 | 1,593 | 208,700 | -12 | 99% | 100% | 180% | ▼ | 102% | 103% | 108% | 98% | 108% |
| 20240927 | 1,571 | 1,614 | 1,570 | 1,604 | 197,200 | 11 | 101% | 102% | 94% | ▲ | 99% | 105% | 110% | 99% | 109% |
| 20240930 | 1,545 | 1,564 | 1,531 | 1,537 | 143,100 | -67 | 96% | 99% | 73% | ▼ | 103% | 106% | 110% | 95% | 104% |
| 20241001 | 1,555 | 1,596 | 1,550 | 1,594 | 72,900 | 57 | 104% | 103% | 51% | ▲ | 102% | 105% | 109% | 98% | 108% |
| 20241002 | 1,570 | 1,615 | 1,570 | 1,603 | 132,200 | 9 | 101% | 102% | 181% | ▲▲ | 100% | 103% | 105% | 99% | 109% |
| 20241003 | 1,617 | 1,622 | 1,608 | 1,621 | 61,400 | 18 | 101% | 100% | 46% | ▲▲▲ | 100% | 104% | 105% | 100% | 110% |
| 20241004 | 1,620 | 1,631 | 1,616 | 1,624 | 43,900 | 3 | 100% | 100% | 71% | ▲▲▲▲ | 101% | 104% | 104% | 100% | 110% |
| 20241007 | 1,635 | 1,652 | 1,627 | 1,647 | 77,200 | 23 | 101% | 101% | 176% | ▲▲▲▲▲ | 100% | 103% | 103% | 100% | 112% |
| 20241008 | 1,650 | 1,664 | 1,638 | 1,644 | 62,600 | -3 | 100% | 100% | 81% | ▼ | 100% | 103% | 103% | 100% | 111% |
| 20241009 | 1,656 | 1,663 | 1,641 | 1,663 | 38,200 | 19 | 101% | 100% | 61% | ▲ | 101% | 102% | 102% | 100% | 113% |
| 20241010 | 1,667 | 1,699 | 1,664 | 1,680 | 100,200 | 17 | 101% | 101% | 262% | ▲▲ | 101% | 99% | 101% | 100% | 114% |
| 20241011 | 1,694 | 1,726 | 1,694 | 1,704 | 76,200 | 24 | 101% | 101% | 76% | ▲▲▲ | 98% | 97% | 101% | 100% | 113% |
| 20241015 | 1,734 | 1,734 | 1,688 | 1,695 | 101,400 | -9 | 99% | 98% | 133% | ▼ | 101% | 100% | 108% | 99% | 112% |
| 20241016 | 1,689 | 1,705 | 1,680 | 1,698 | 49,700 | 3 | 100% | 101% | 49% | ▲ | 99% | 96% | 107% | 100% | 112% |
| 20241017 | 1,705 | 1,706 | 1,675 | 1,682 | 42,300 | -16 | 99% | 99% | 85% | ▼ | 99% | 97% | 108% | 99% | 109% |
| 20241018 | 1,684 | 1,692 | 1,658 | 1,671 | 58,100 | -11 | 99% | 99% | 137% | ▼▼ | 100% | 98% | 108% | 98% | 109% |
| 20241021 | 1,676 | 1,697 | 1,674 | 1,684 | 32,200 | 13 | 101% | 100% | 55% | ▲ | 97% | 101% | 108% | 99% | 110% |
| 20241022 | 1,686 | 1,686 | 1,639 | 1,640 | 62,000 | -44 | 97% | 97% | 193% | ▼ | 99% | 104% | 111% | 96% | 107% |
| 20241023 | 1,638 | 1,649 | 1,625 | 1,629 | 33,100 | -11 | 99% | 99% | 53% | ▼▼ | 101% | 103% | 113% | 96% | 106% |
| 20241024 | 1,625 | 1,645 | 1,617 | 1,639 | 40,600 | 10 | 101% | 101% | 123% | ▲ | 99% | 103% | 112% | 96% | 107% |
| 20241025 | 1,639 | 1,639 | 1,601 | 1,629 | 48,700 | -10 | 99% | 99% | 120% | ▼ | 105% | 104% | 113% | 96% | 106% |
| 20241028 | 1,625 | 1,704 | 1,625 | 1,704 | 49,800 | 75 | 105% | 105% | 102% | ▲ | 100% | 99% | 111% | 100% | 111% |
| 20241029 | 1,672 | 1,693 | 1,661 | 1,669 | 32,600 | -35 | 98% | 100% | 65% | ▼ | 101% | 102% | 112% | 98% | 105% |
| 20241030 | 1,663 | 1,684 | 1,650 | 1,672 | 40,500 | 3 | 100% | 101% | 124% | ▲ | 101% | 102% | 112% | 98% | 104% |
| 20241031 | 1,666 | 1,690 | 1,664 | 1,682 | 28,500 | 10 | 101% | 101% | 70% | ▲▲ | 99% | 102% | 111% | 99% | 104% |
| 20241101 | 1,670 | 1,670 | 1,650 | 1,657 | 61,200 | -25 | 99% | 99% | 215% | ▼ | 100% | 104% | 112% | 97% | 102% |
| 20241105 | 1,657 | 1,666 | 1,620 | 1,662 | 39,200 | 5 | 100% | 100% | 64% | ▲ | 101% | 105% | 111% | 98% | 102% |
| 20241106 | 1,670 | 1,699 | 1,670 | 1,688 | 38,700 | 26 | 102% | 101% | 99% | ▲▲ | 101% | 108% | 111% | 99% | 104% |
| 20241107 | 1,679 | 1,710 | 1,679 | 1,696 | 51,700 | 8 | 100% | 101% | 134% | ▲▲▲ | 99% | 107% | 110% | 100% | 104% |
| 20241108 | 1,691 | 1,698 | 1,673 | 1,682 | 36,000 | -14 | 99% | 99% | 70% | ▼ | 100% | 106% | 108% | 99% | 103% |
| 20241111 | 1,713 | 1,725 | 1,688 | 1,716 | 92,200 | 34 | 102% | 100% | 256% | ▲ | 100% | 103% | 106% | 100% | 105% |
| 20241112 | 1,759 | 1,800 | 1,741 | 1,752 | 256,500 | 36 | 102% | 100% | 278% | ▲▲ | 103% | 102% | 104% | 100% | 108% |
| 20241113 | 1,770 | 1,846 | 1,765 | 1,816 | 207,600 | 64 | 104% | 103% | 81% | ▲▲▲ | 99% | 99% | 101% | 100% | 111% |
| 20241114 | 1,830 | 1,836 | 1,800 | 1,804 | 78,500 | -12 | 99% | 99% | 38% | ▼ | 99% | 100% | 101% | 99% | 111% |
| 20241115 | 1,829 | 1,829 | 1,790 | 1,817 | 49,400 | 13 | 101% | 99% | 63% | ▲ | 100% | 102% | 102% | 100% | 112% |
| 20241118 | 1,801 | 1,817 | 1,792 | 1,800 | 48,300 | -17 | 99% | 100% | 98% | ▼ | 100% | 100% | 101% | 99% | 110% |
| 20241119 | 1,800 | 1,814 | 1,793 | 1,807 | 28,700 | 7 | 100% | 100% | 59% | ▲ | 99% | 102% | 99% | 99% | 111% |
| 20241120 | 1,823 | 1,823 | 1,796 | 1,799 | 50,600 | -8 | 100% | 99% | 176% | ▼ | 102% | 103% | 101% | 99% | 110% |
| 20241121 | 1,796 | 1,836 | 1,796 | 1,836 | 29,500 | 37 | 102% | 102% | 58% | ▲ | 98% | 99% | 98% | 100% | 113% |
| 20241122 | 1,840 | 1,840 | 1,795 | 1,798 | 33,700 | -38 | 98% | 98% | 114% | ▼ | 100% | 102% | 100% | 98% | 110% |
| 20241125 | 1,802 | 1,812 | 1,798 | 1,799 | 23,600 | 1 | 100% | 100% | 70% | ▲ | 101% | 100% | 97% | 98% | 109% |
| 20241126 | 1,839 | 1,878 | 1,827 | 1,858 | 146,100 | 59 | 103% | 101% | 619% | ▲▲ | 96% | 98% | 95% | 100% | 112% |
| 20241127 | 1,892 | 1,896 | 1,807 | 1,814 | 148,200 | -44 | 98% | 96% | 101% | ▼ | 101% | 100% | 99% | 98% | 109% |
| 20241128 | 1,814 | 1,840 | 1,811 | 1,830 | 34,300 | 16 | 101% | 101% | 23% | ▲ | 101% | 98% | 98% | 98% | 110% |
| 20241129 | 1,835 | 1,855 | 1,834 | 1,846 | 66,100 | 16 | 101% | 101% | 193% | ▲▲ | 99% | 96% | 95% | 99% | 111% |
| 20241202 | 1,867 | 1,878 | 1,830 | 1,846 | 64,200 | 0 | 100% | 99% | 97% | -- | 98% | 98% | 96% | 99% | 111% |
| 20241203 | 1,846 | 1,857 | 1,812 | 1,812 | 60,400 | -34 | 98% | 98% | 94% | ▼ | 97% | 98% | 96% | 98% | 108% |
| 20241204 | 1,847 | 1,851 | 1,798 | 1,800 | 86,600 | -12 | 99% | 97% | 143% | ▼▼ | 100% | 99% | 99% | 97% | 107% |
| 20241205 | 1,802 | 1,817 | 1,798 | 1,801 | 49,800 | 1 | 100% | 100% | 58% | ▲ | 99% | 99% | 99% | 97% | 107% |
| 20241206 | 1,795 | 1,800 | 1,771 | 1,779 | 53,700 | -22 | 99% | 99% | 108% | ▼ | 102% | 101% | 0% | 96% | 104% |
| 20241209 | 1,779 | 1,807 | 1,779 | 1,807 | 27,600 | 28 | 102% | 102% | 51% | ▲ | 99% | 99% | 0% | 97% | 103% |
| 20241210 | 1,804 | 1,817 | 1,789 | 1,789 | 21,200 | -18 | 99% | 99% | 77% | ▼ | 98% | 100% | 0% | 96% | 101% |
| 20241211 | 1,786 | 1,786 | 1,752 | 1,757 | 92,700 | -32 | 98% | 98% | 437% | ▼▼ | 101% | 100% | 0% | 95% | 100% |
| 20241212 | 1,757 | 1,791 | 1,757 | 1,780 | 29,700 | 23 | 101% | 101% | 32% | ▲ | 101% | 100% | 0% | 96% | 101% |
| 20241213 | 1,770 | 1,791 | 1,770 | 1,791 | 38,100 | 11 | 101% | 101% | 128% | ▲▲ | 98% | 98% | 0% | 96% | 102% |
| 20241216 | 1,825 | 1,825 | 1,774 | 1,780 | 64,300 | -11 | 99% | 98% | 169% | ▼ | 99% | 100% | 0% | 96% | 101% |
| 20241217 | 1,782 | 1,782 | 1,761 | 1,761 | 32,600 | -19 | 99% | 99% | 51% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 1,767 | 1,784 | 1,757 | 1,765 | 75,300 | 4 | 100% | 100% | 231% | ▲ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 1,756 | 1,778 | 1,754 | 1,776 | 29,900 | 11 | 101% | 101% | 40% | ▲▲ | 100% | 0% | 0% | 96% | 101% |
| 20241220 | 1,784 | 1,788 | 1,777 | 1,781 | 15,800 | 5 | 100% | 100% | 53% | ▲▲▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 13,300 | 641,700 | 0 | 131,500 | 13,300 | 510,200 |
| 2024-12-06 | 14,100 | 644,300 | 0 | 126,700 | 14,100 | 517,600 |
| 2024-11-29 | 13,200 | 672,200 | 0 | 151,100 | 13,200 | 521,100 |
| 2024-11-22 | 13,300 | 644,000 | 0 | 154,800 | 13,300 | 489,200 |
| 2024-11-15 | 12,900 | 655,500 | 0 | 171,900 | 12,900 | 483,600 |
| 2024-11-08 | 7,400 | 727,400 | 0 | 221,800 | 7,400 | 505,600 |
| 2024-11-01 | 6,900 | 755,700 | 0 | 229,300 | 6,900 | 526,400 |
| 2024-10-25 | 900 | 772,500 | 0 | 237,100 | 900 | 535,400 |
| 2024-10-18 | 1,200 | 784,500 | 0 | 231,300 | 1,200 | 553,200 |
| 2024-10-11 | 8,400 | 777,700 | 0 | 231,900 | 8,400 | 545,800 |
| 2024-10-04 | 1,200 | 780,500 | 0 | 236,000 | 1,200 | 544,500 |
| 2024-09-27 | 7,500 | 797,500 | 0 | 247,600 | 7,500 | 549,900 |
| 2024-09-20 | 2,600 | 793,800 | 0 | 235,300 | 2,600 | 558,500 |
| 2024-09-13 | 2,900 | 860,100 | 0 | 268,800 | 2,900 | 591,300 |
| 2024-09-06 | 1,800 | 762,400 | 0 | 217,500 | 1,800 | 544,900 |
| 2024-08-30 | 2,000 | 742,200 | 0 | 225,400 | 2,000 | 516,800 |
| 2024-08-23 | 1,300 | 744,100 | 0 | 226,900 | 1,300 | 517,200 |
| 2024-08-16 | 800 | 730,900 | 0 | 224,700 | 800 | 506,200 |
| 2024-08-09 | 2,200 | 717,700 | 0 | 214,500 | 2,200 | 503,200 |
| 2024-08-02 | 1,700 | 730,700 | 0 | 211,600 | 1,700 | 519,100 |
| 2024-07-26 | 1,200 | 689,400 | 0 | 189,400 | 1,200 | 500,000 |
| 2024-07-19 | 900 | 647,100 | 0 | 160,900 | 900 | 486,200 |
| 2024-07-12 | 600 | 648,000 | 0 | 160,000 | 600 | 488,000 |
| 2024-07-05 | 500 | 625,000 | 0 | 136,200 | 500 | 488,800 |
| 2024-06-28 | 1,000 | 628,600 | 0 | 132,000 | 1,000 | 496,600 |
| 2024-06-21 | 1,900 | 628,400 | 0 | 130,400 | 1,900 | 498,000 |
| 2024-06-14 | 2,700 | 703,900 | 0 | 204,200 | 2,700 | 499,700 |
| 2024-06-07 | 1,400 | 698,000 | 0 | 198,100 | 1,400 | 499,900 |
| 2024-05-31 | 1,400 | 697,300 | 0 | 195,400 | 1,400 | 501,900 |
| 2024-05-24 | 1,000 | 693,200 | 0 | 194,000 | 1,000 | 499,200 |
| 2024-05-17 | 2,300 | 693,800 | 0 | 186,700 | 2,300 | 507,100 |
| 2024-05-10 | 5,300 | 685,100 | 0 | 169,200 | 5,300 | 515,900 |
| 2024-05-02 | 2,200 | 616,500 | 0 | 113,300 | 2,200 | 503,200 |
| 2024-04-26 | 1,100 | 596,900 | 0 | 102,700 | 1,100 | 494,200 |
| 2024-04-19 | 800 | 571,100 | 0 | 80,500 | 800 | 490,600 |
| 2024-04-12 | 800 | 611,300 | 0 | 118,000 | 800 | 493,300 |
| 2024-04-05 | 400 | 580,200 | 0 | 87,900 | 400 | 492,300 |
| 2024-03-29 | 1,300 | 536,300 | 0 | 40,500 | 1,300 | 495,800 |
| 2024-03-22 | 3,800 | 508,500 | 0 | 35,700 | 3,800 | 472,800 |
| 2024-03-15 | 5,300 | 626,500 | 0 | 161,200 | 5,300 | 465,300 |
| 2024-03-08 | 7,100 | 625,200 | 0 | 160,900 | 7,100 | 464,300 |
| 2024-03-01 | 8,000 | 604,600 | 0 | 141,800 | 8,000 | 462,800 |
| 2024-02-22 | 10,400 | 601,000 | 0 | 133,300 | 10,400 | 467,700 |
| 2024-02-16 | 14,300 | 576,500 | 0 | 108,300 | 14,300 | 468,200 |
| 2024-02-09 | 2,300 | 493,900 | 0 | 26,400 | 2,300 | 467,500 |
| 2024-02-02 | 2,500 | 497,700 | 0 | 26,000 | 2,500 | 471,700 |
| 2024-01-26 | 3,000 | 486,700 | 0 | 24,300 | 3,000 | 462,400 |
| 2024-01-19 | 3,100 | 498,500 | 0 | 24,700 | 3,100 | 473,800 |
| 2024-01-12 | 2,700 | 489,300 | 0 | 24,300 | 2,700 | 465,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241127 | 12:10 | ヒラノテクシード | 2024年度第2四半期 連結決算説明資料 |
| 20241112 | 15:30 | ヒラノテクシード | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 15:30 | ヒラノテクシード | 繊維染色機器事業の一部譲渡に関するお知らせ |
| 20240821 | 15:15 | ヒラノテクシード | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240809 | 15:30 | ヒラノテクシード | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | ヒラノテクシード | 2024年度第1四半期連結決算説明資料 |
| 20240722 | 16:30 | ヒラノテクシード | 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 |
| 20240510 | 15:30 | ヒラノテクシード | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | ヒラノテクシード | 役員人事に関するお知らせ |
| 20240510 | 15:30 | ヒラノテクシード | 2023年度連結決算説明資料 |
| 20240510 | 15:30 | ヒラノテクシード | 中期経営計画2024-2027年度 |
| 20240508 | 15:10 | ヒラノテクシード | 業績予想の修正に関するお知らせ |
| 20240322 | 16:15 | ヒラノテクシード | 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 20240214 | 15:15 | ヒラノテクシード | 配当予想の修正について |
| 20240214 | 15:15 | ヒラノテクシード | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:15 | ヒラノテクシード | 2023年度第3四半期連結決算説明資料 |
| 20240214 | 15:15 | ヒラノテクシード | 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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UH27 | 350 | 2024-10-07 09:34 | 株式会社ヒラノテクシード | 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） |
| S100UCYB | 350 | 2024-09-12 15:07 | 株式会社ヒラノテクシード | ゼナーアセットマネジメントエルエルピー | 変更報告書 |
| S100UCY1 | 360 | 2024-09-12 15:04 | 株式会社ヒラノテクシード | ゼナーアセットマネジメントエルエルピー | 訂正報告書（大量保有報告書・変更報告書） |
| S100U3LD | 350 | 2024-07-29 12:30 | 株式会社ヒラノテクシード | 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） |
| S100TBOP | 360 | 2024-04-25 09:01 | 株式会社ヒラノテクシード | ゼナーアセットマネジメントエルエルピー | 訂正報告書（大量保有報告書・変更報告書） |
| S100TBKK | 350 | 2024-04-24 16:21 | 株式会社ヒラノテクシード | ゼナーアセットマネジメントエルエルピー | 大量保有報告書 |
| S100TB1E | 350 | 2024-04-22 10:36 | 株式会社ヒラノテクシード | プラチナム・インベストメント・マネージメント・リミテッド | 変更報告書 |
| S100T307 | 350 | 2024-03-25 11:23 | 株式会社ヒラノテクシード | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| S100SQAS | 350 | 2024-02-07 10:45 | 株式会社ヒラノテクシード | フィデリティ投信株式会社 | 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 |
|---|---|---|---|
| 6245 | 1 | 株式会社ヒラノテクシード | 2024-12-21 21:26:31 |
| 6245 | 2 | スポンサードリサーチレポート｜IRライブラリー｜投資家情報｜株式会社ヒラノテクシード | 2024-12-17 22:29:04 |
| 6245 | 2 | 2025 年3月期 第2四半期 機関投資家・アナリスト向け決算説明会「ログミーFinance 書き起こし」公開のお知らせ（PDF:151.5 KB） | 2024-12-12 22:30:34 |
| 6245 | 2 | 2024年度2Q決算説明会｜IRニュース｜株式会社ヒラノテクシード | 2024-12-03 10:29:27 |
| 6245 | 2 | 101期 中間株主通信 （PDF:704.9 KB） | 2024-12-02 10:30:56 |
| 6245 | 2 | 第100回定時株主総会臨時報告書（PDF:17.0 KB） | 2024-06-28 22:33:09 |
| 6245 | 2 | 100期 株主通信（PDF:611.4 KB） | 2024-06-26 23:53:19 |
| 6245 | 2 | 第100回定時株主総会決議通知（PDF:147.8 KB） | 2024-06-26 23:53:17 |
| 6245 | 2 | 第100回定時株主総会招集通知（PDF:1.4 MB） | 2024-06-21 16:46:22 |
| 6245 | 2 | IRカレンダー｜投資家情報｜株式会社ヒラノテクシード | 2024-06-15 12:58:10 |