| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 263 | 263 | 260 | 261 | 6,600 | -2 | 99% | 99% | 116% | ▼ | 99% | 103% | 94% | 95% | 105% |
| 20240726 | 261 | 262 | 258 | 259 | 6,900 | -2 | 99% | 99% | 105% | ▼▼ | 105% | 99% | 95% | 95% | 104% |
| 20240729 | 258 | 270 | 258 | 270 | 26,200 | 11 | 104% | 105% | 380% | ▲ | 102% | 85% | 91% | 99% | 108% |
| 20240730 | 270 | 275 | 269 | 275 | 17,800 | 5 | 102% | 102% | 68% | ▲▲ | 99% | 84% | 90% | 100% | 110% |
| 20240731 | 273 | 278 | 267 | 269 | 27,500 | -6 | 98% | 99% | 154% | ▼ | 96% | 85% | 92% | 98% | 108% |
| 20240801 | 268 | 270 | 252 | 256 | 27,100 | -13 | 95% | 96% | 99% | ▼▼ | 93% | 93% | 98% | 93% | 103% |
| 20240802 | 247 | 247 | 227 | 229 | 70,900 | -27 | 89% | 93% | 262% | ▼▼▼ | 89% | 108% | 108% | 83% | 100% |
| 20240805 | 225 | 225 | 200 | 200 | 80,400 | -29 | 87% | 89% | 113% | ▼▼▼▼ | 110% | 118% | 117% | 73% | 100% |
| 20240806 | 208 | 230 | 201 | 228 | 40,900 | 28 | 114% | 110% | 51% | ▲ | 103% | 111% | 110% | 83% | 114% |
| 20240807 | 220 | 230 | 220 | 226 | 14,300 | -2 | 99% | 103% | 35% | ▼ | 104% | 109% | 109% | 82% | 113% |
| 20240808 | 222 | 230 | 222 | 230 | 6,500 | 4 | 102% | 104% | 45% | ▲ | 103% | 105% | 103% | 84% | 115% |
| 20240809 | 235 | 245 | 235 | 243 | 13,000 | 13 | 106% | 103% | 200% | ▲▲ | 100% | 100% | 99% | 88% | 122% |
| 20240813 | 245 | 247 | 244 | 245 | 9,100 | 2 | 101% | 100% | 70% | ▲▲▲ | 97% | 98% | 99% | 89% | 123% |
| 20240814 | 244 | 244 | 236 | 236 | 13,100 | -9 | 96% | 97% | 144% | ▼ | 102% | 102% | 101% | 86% | 118% |
| 20240815 | 238 | 243 | 238 | 243 | 12,200 | 7 | 103% | 102% | 93% | ▲ | 101% | 100% | 99% | 88% | 122% |
| 20240816 | 243 | 246 | 243 | 246 | 8,300 | 3 | 101% | 101% | 68% | ▲▲ | 98% | 99% | 99% | 89% | 123% |
| 20240819 | 244 | 244 | 240 | 240 | 7,400 | -6 | 98% | 98% | 89% | ▼ | 100% | 100% | 100% | 87% | 120% |
| 20240820 | 241 | 247 | 240 | 240 | 1,900 | 0 | 100% | 100% | 26% | -- | 100% | 101% | 100% | 87% | 120% |
| 20240821 | 241 | 247 | 241 | 242 | 3,700 | 2 | 101% | 100% | 195% | ▲ | 98% | 99% | 98% | 88% | 121% |
| 20240822 | 245 | 245 | 241 | 241 | 8,600 | -1 | 100% | 98% | 232% | ▼ | 100% | 99% | 100% | 88% | 121% |
| 20240823 | 242 | 247 | 242 | 242 | 16,300 | 1 | 100% | 100% | 190% | ▲ | 98% | 96% | 99% | 88% | 121% |
| 20240826 | 246 | 246 | 226 | 241 | 20,100 | -1 | 100% | 98% | 123% | ▼ | 101% | 100% | 101% | 88% | 121% |
| 20240827 | 240 | 244 | 240 | 243 | 3,200 | 2 | 101% | 101% | 16% | ▲ | 98% | 99% | 102% | 88% | 122% |
| 20240828 | 243 | 243 | 239 | 239 | 1,100 | -4 | 98% | 98% | 34% | ▼ | 99% | 100% | 104% | 89% | 120% |
| 20240829 | 239 | 239 | 237 | 237 | 1,200 | -2 | 99% | 99% | 109% | ▼▼ | 100% | 100% | 105% | 93% | 119% |
| 20240830 | 237 | 240 | 236 | 237 | 3,100 | 0 | 100% | 100% | 258% | -- | 100% | 100% | 103% | 96% | 119% |
| 20240902 | 240 | 241 | 239 | 241 | 1,200 | 4 | 102% | 100% | 39% | ▲ | 100% | 100% | 103% | 98% | 121% |
| 20240903 | 240 | 241 | 239 | 240 | 600 | -1 | 100% | 100% | 50% | ▼ | 99% | 100% | 105% | 98% | 106% |
| 20240904 | 238 | 239 | 236 | 236 | 7,300 | -4 | 98% | 99% | 1217% | ▼▼ | 101% | 102% | 106% | 96% | 104% |
| 20240905 | 234 | 238 | 234 | 236 | 1,300 | 0 | 100% | 101% | 18% | -- | 101% | 99% | 105% | 96% | 103% |
| 20240906 | 238 | 240 | 238 | 240 | 1,000 | 4 | 102% | 101% | 77% | ▲ | 100% | 99% | 110% | 98% | 102% |
| 20240909 | 236 | 237 | 236 | 237 | 700 | -3 | 99% | 100% | 70% | ▼ | 100% | 98% | 110% | 96% | 100% |
| 20240910 | 239 | 239 | 239 | 239 | 600 | 2 | 101% | 100% | 86% | ▲ | 100% | 98% | 111% | 97% | 101% |
| 20240911 | 236 | 240 | 233 | 235 | 2,500 | -4 | 98% | 100% | 417% | ▼ | 99% | 100% | 112% | 96% | 100% |
| 20240912 | 233 | 235 | 229 | 231 | 3,500 | -4 | 98% | 99% | 140% | ▼▼ | 99% | 103% | 111% | 94% | 100% |
| 20240913 | 236 | 236 | 229 | 234 | 7,100 | 3 | 101% | 99% | 203% | ▲ | 99% | 104% | 112% | 96% | 101% |
| 20240917 | 234 | 234 | 230 | 232 | 700 | -2 | 99% | 99% | 10% | ▼ | 99% | 103% | 111% | 95% | 100% |
| 20240918 | 235 | 236 | 232 | 232 | 2,900 | 0 | 100% | 99% | 414% | -- | 99% | 105% | 111% | 95% | 100% |
| 20240919 | 236 | 236 | 233 | 233 | 700 | 1 | 100% | 99% | 24% | ▲ | 103% | 105% | 111% | 96% | 101% |
| 20240920 | 236 | 243 | 236 | 243 | 7,800 | 10 | 104% | 103% | 1114% | ▲▲ | 98% | 99% | 106% | 100% | 105% |
| 20240924 | 247 | 247 | 241 | 241 | 6,800 | -2 | 99% | 98% | 87% | ▼ | 101% | 100% | 110% | 99% | 104% |
| 20240925 | 238 | 246 | 238 | 241 | 8,700 | 0 | 100% | 101% | 128% | -- | 102% | 101% | 105% | 99% | 104% |
| 20240926 | 243 | 248 | 243 | 248 | 3,000 | 7 | 103% | 102% | 34% | ▲ | 101% | 102% | 105% | 100% | 107% |
| 20240927 | 243 | 251 | 231 | 245 | 9,800 | -3 | 99% | 101% | 327% | ▼ | 98% | 102% | 105% | 99% | 106% |
| 20240930 | 243 | 246 | 236 | 239 | 4,800 | -6 | 98% | 98% | 49% | ▼▼ | 100% | 105% | 108% | 96% | 103% |
| 20241001 | 238 | 242 | 238 | 239 | 2,500 | 0 | 100% | 100% | 52% | -- | 100% | 107% | 104% | 96% | 103% |
| 20241002 | 244 | 245 | 237 | 245 | 2,500 | 6 | 103% | 100% | 100% | ▲ | 101% | 106% | 103% | 99% | 106% |
| 20241003 | 247 | 249 | 245 | 249 | 5,300 | 4 | 102% | 101% | 212% | ▲▲ | 100% | 106% | 101% | 100% | 108% |
| 20241004 | 247 | 251 | 246 | 248 | 13,700 | -1 | 100% | 100% | 258% | ▼ | 101% | 103% | 101% | 100% | 107% |
| 20241007 | 248 | 251 | 246 | 251 | 4,300 | 3 | 101% | 101% | 31% | ▲ | 104% | 103% | 0% | 100% | 109% |
| 20241008 | 249 | 262 | 245 | 260 | 44,600 | 9 | 104% | 104% | 1037% | ▲▲ | 100% | 98% | 0% | 100% | 113% |
| 20241009 | 262 | 273 | 255 | 262 | 34,100 | 2 | 101% | 100% | 76% | ▲▲▲ | 96% | 97% | 0% | 100% | 113% |
| 20241010 | 265 | 265 | 252 | 255 | 7,800 | -7 | 97% | 96% | 23% | ▼ | 100% | 100% | 0% | 97% | 110% |
| 20241011 | 255 | 257 | 254 | 256 | 1,900 | 1 | 100% | 100% | 24% | ▲ | 100% | 99% | 0% | 98% | 111% |
| 20241015 | 256 | 257 | 256 | 256 | 2,400 | 0 | 100% | 100% | 126% | -- | 101% | 99% | 0% | 98% | 110% |
| 20241016 | 253 | 256 | 252 | 256 | 600 | 0 | 100% | 101% | 25% | -- | 98% | 98% | 0% | 98% | 110% |
| 20241017 | 256 | 256 | 250 | 252 | 5,800 | -4 | 98% | 98% | 967% | ▼ | 101% | 0% | 0% | 96% | 109% |
| 20241018 | 251 | 255 | 250 | 254 | 2,600 | 2 | 101% | 101% | 45% | ▲ | 98% | 0% | 0% | 97% | 109% |
| 20241021 | 254 | 254 | 250 | 250 | 2,000 | -4 | 98% | 98% | 77% | ▼ | 100% | 0% | 0% | 95% | 105% |
| 20241022 | 250 | 250 | 247 | 250 | 2,600 | 0 | 100% | 100% | 130% | -- | % | % | % | 95% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 130,300 | 0 | 78,700 | 0 | 51,600 |
| 2024-10-11 | 0 | 131,900 | 0 | 78,700 | 0 | 53,200 |
| 2024-10-04 | 0 | 159,000 | 0 | 80,000 | 0 | 79,000 |
| 2024-09-27 | 0 | 156,300 | 0 | 80,000 | 0 | 76,300 |
| 2024-09-20 | 0 | 157,400 | 0 | 80,000 | 0 | 77,400 |
| 2024-09-13 | 0 | 160,400 | 0 | 79,800 | 0 | 80,600 |
| 2024-09-06 | 0 | 185,600 | 0 | 79,500 | 0 | 106,100 |
| 2024-08-30 | 0 | 183,700 | 0 | 79,600 | 0 | 104,100 |
| 2024-08-23 | 0 | 186,600 | 0 | 78,800 | 0 | 107,800 |
| 2024-08-16 | 0 | 198,500 | 0 | 90,200 | 0 | 108,300 |
| 2024-08-09 | 0 | 202,000 | 0 | 88,300 | 0 | 113,700 |
| 2024-08-02 | 0 | 237,400 | 0 | 109,100 | 0 | 128,300 |
| 2024-07-26 | 0 | 235,300 | 0 | 91,600 | 0 | 143,700 |
| 2024-07-19 | 0 | 232,400 | 0 | 91,200 | 0 | 141,200 |
| 2024-07-12 | 0 | 233,700 | 0 | 86,600 | 0 | 147,100 |
| 2024-07-05 | 0 | 190,500 | 0 | 85,400 | 0 | 105,100 |
| 2024-06-28 | 0 | 185,500 | 0 | 84,900 | 0 | 100,600 |
| 2024-06-21 | 0 | 197,800 | 0 | 85,100 | 0 | 112,700 |
| 2024-06-14 | 0 | 196,100 | 0 | 84,800 | 0 | 111,300 |
| 2024-06-07 | 0 | 198,600 | 0 | 83,300 | 0 | 115,300 |
| 2024-05-31 | 0 | 200,400 | 0 | 82,800 | 0 | 117,600 |
| 2024-05-24 | 0 | 207,400 | 0 | 85,300 | 0 | 122,100 |
| 2024-05-17 | 0 | 208,100 | 0 | 84,800 | 0 | 123,300 |
| 2024-05-10 | 0 | 220,600 | 0 | 92,600 | 0 | 128,000 |
| 2024-05-02 | 0 | 217,900 | 0 | 92,100 | 0 | 125,800 |
| 2024-04-26 | 0 | 227,700 | 0 | 92,200 | 0 | 135,500 |
| 2024-04-19 | 0 | 235,000 | 0 | 95,100 | 0 | 139,900 |
| 2024-04-12 | 0 | 278,900 | 0 | 151,400 | 0 | 127,500 |
| 2024-04-05 | 0 | 280,100 | 0 | 152,700 | 0 | 127,400 |
| 2024-03-29 | 0 | 328,500 | 0 | 184,300 | 0 | 144,200 |
| 2024-03-22 | 0 | 327,500 | 0 | 184,500 | 0 | 143,000 |
| 2024-03-15 | 0 | 339,700 | 0 | 184,000 | 0 | 155,700 |
| 2024-03-08 | 0 | 295,600 | 0 | 210,100 | 0 | 85,500 |
| 2024-03-01 | 0 | 269,500 | 0 | 150,400 | 0 | 119,100 |
| 2024-02-22 | 0 | 276,600 | 0 | 129,500 | 0 | 147,100 |
| 2024-02-16 | 0 | 279,100 | 0 | 131,000 | 0 | 148,100 |
| 2024-02-09 | 0 | 312,800 | 0 | 131,600 | 0 | 181,200 |
| 2024-02-02 | 0 | 289,200 | 0 | 123,500 | 0 | 165,700 |
| 2024-01-26 | 0 | 282,200 | 0 | 104,300 | 0 | 177,900 |
| 2024-01-19 | 0 | 280,000 | 0 | 126,700 | 0 | 153,300 |
| 2024-01-12 | 0 | 271,000 | 0 | 126,200 | 0 | 144,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240912 | 15:00 | ヒーハイスト | 人事異動に関するお知らせ |
| 20240625 | 15:00 | ヒーハイスト | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240524 | 15:00 | ヒーハイスト | （開示事項の訂正）繰延税金資産の取崩し及び通期連結業績予想と実績値との差異に関するお知らせ |
| 20240524 | 15:00 | ヒーハイスト | (訂正・数値データの訂正)「2024年３月期 決算短信〔日本基準〕(連結)」の一部訂正について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6433 | 1 | 円筒直動軸受メーカー ヒーハイスト株式会社 | 2024-10-23 00:22:38 |
| 6433 | 2 | アナリストレポート | 2024-06-21 17:45:32 |
| 6433 | 2 | 2021年６月29日の日刊工業新聞 ９面に 当社記事が掲載されました。 | 2024-06-16 04:48:14 |
| 6433 | 2 | アナリストレポート | 2024-06-16 04:48:12 |
| 6433 | 2 | 2021年12月27日の日刊工業新聞 11面に 当社記事が掲載されました。 | 2024-06-16 04:48:11 |
| 6433 | 2 | 2022年５月27日の日刊工業新聞 ４面に 当社記事が掲載されました。 | 2024-06-16 04:48:10 |
| 6433 | 2 | 2022年６月17日の日刊工業新聞 ８面に 当社記事が掲載されました。 | 2024-06-16 04:48:09 |
| 6433 | 2 | 2022年６月20日のベアリング新聞 12面に 当社記事が掲載されました。 | 2024-06-16 04:48:07 |
| 6433 | 2 | アナリストレポート | 2024-06-16 04:48:06 |
| 6433 | 2 | 埼玉産業人クラブ、川越商工会議所、日刊工業新聞社主催の「埼玉県西部地区ビジネス交流セミナー」に社長の尾崎が、プレゼンターとして参加しました。 | 2024-06-16 04:48:05 |