| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 394 | 396 | 391 | 394 | 32,700 | 1 | 100% | 100% | 104% | ▲ | 102% | 109% | 115% | 97% | 107% |
| 20250121 | 395 | 402 | 394 | 402 | 51,300 | 8 | 102% | 102% | 157% | ▲▲ | 101% | 106% | 113% | 99% | 110% |
| 20250122 | 405 | 408 | 402 | 408 | 26,800 | 6 | 101% | 101% | 52% | ▲▲▲ | 101% | 104% | 111% | 100% | 111% |
| 20250123 | 410 | 413 | 408 | 413 | 37,000 | 5 | 101% | 101% | 138% | ▲▲▲▲ | 102% | 101% | 110% | 100% | 113% |
| 20250124 | 415 | 429 | 413 | 423 | 56,300 | 10 | 102% | 102% | 152% | ▲▲▲▲▲ | 99% | 99% | 105% | 100% | 115% |
| 20250127 | 433 | 433 | 425 | 430 | 48,300 | 7 | 102% | 99% | 86% | ▲▲▲▲▲▲ | 99% | 101% | 106% | 100% | 117% |
| 20250128 | 430 | 432 | 423 | 427 | 43,000 | -3 | 99% | 99% | 89% | ▼ | 97% | 102% | 107% | 99% | 116% |
| 20250129 | 425 | 425 | 409 | 414 | 84,300 | -13 | 97% | 97% | 196% | ▼▼ | 101% | 102% | 109% | 96% | 113% |
| 20250130 | 418 | 421 | 412 | 421 | 19,600 | 7 | 102% | 101% | 23% | ▲ | 101% | 99% | 108% | 98% | 115% |
| 20250131 | 422 | 427 | 420 | 427 | 31,400 | 6 | 101% | 101% | 160% | ▲▲ | 101% | 98% | 106% | 99% | 113% |
| 20250203 | 432 | 435 | 428 | 435 | 33,900 | 8 | 102% | 101% | 108% | ▲▲▲ | 98% | 98% | 105% | 100% | 113% |
| 20250204 | 435 | 437 | 423 | 428 | 51,600 | -7 | 98% | 98% | 152% | ▼ | 98% | 100% | 107% | 98% | 111% |
| 20250205 | 425 | 425 | 412 | 417 | 55,900 | -11 | 97% | 98% | 108% | ▼▼ | 99% | 102% | 109% | 96% | 108% |
| 20250206 | 417 | 417 | 407 | 412 | 32,700 | -5 | 99% | 99% | 58% | ▼▼▼ | 102% | 104% | 113% | 95% | 107% |
| 20250207 | 413 | 443 | 413 | 423 | 106,000 | 11 | 103% | 102% | 324% | ▲ | 99% | 104% | 109% | 97% | 108% |
| 20250210 | 431 | 436 | 427 | 427 | 50,100 | 4 | 101% | 99% | 47% | ▲▲ | 97% | 106% | 109% | 98% | 109% |
| 20250212 | 430 | 432 | 417 | 417 | 52,000 | -10 | 98% | 97% | 104% | ▼ | 102% | 109% | 113% | 96% | 107% |
| 20250213 | 419 | 428 | 415 | 427 | 38,100 | 10 | 102% | 102% | 73% | ▲ | 101% | 107% | 114% | 98% | 109% |
| 20250214 | 428 | 433 | 427 | 431 | 24,700 | 4 | 101% | 101% | 65% | ▲▲ | 102% | 103% | 111% | 99% | 110% |
| 20250217 | 440 | 449 | 437 | 449 | 55,800 | 18 | 104% | 102% | 226% | ▲▲▲ | 100% | 98% | 108% | 100% | 114% |
| 20250218 | 452 | 459 | 450 | 454 | 54,600 | 5 | 101% | 100% | 98% | ▲▲▲▲ | 100% | 97% | 107% | 100% | 113% |
| 20250219 | 458 | 458 | 451 | 456 | 19,700 | 2 | 100% | 100% | 36% | ▲▲▲▲▲ | 99% | 96% | 107% | 100% | 112% |
| 20250220 | 458 | 458 | 445 | 455 | 38,700 | -1 | 100% | 99% | 196% | ▼ | 98% | 97% | 108% | 100% | 110% |
| 20250225 | 452 | 454 | 440 | 442 | 32,800 | -13 | 97% | 98% | 85% | ▼▼ | 100% | 99% | 110% | 97% | 107% |
| 20250226 | 443 | 443 | 428 | 442 | 39,800 | 0 | 100% | 100% | 121% | -- | 98% | 100% | 109% | 97% | 107% |
| 20250227 | 449 | 449 | 435 | 439 | 38,100 | -3 | 99% | 98% | 96% | ▼ | 99% | 103% | 112% | 96% | 107% |
| 20250228 | 438 | 439 | 419 | 433 | 82,600 | -6 | 99% | 99% | 217% | ▼▼ | 101% | 105% | 113% | 95% | 105% |
| 20250303 | 433 | 442 | 432 | 437 | 40,100 | 4 | 101% | 101% | 49% | ▲ | 99% | 106% | 110% | 96% | 106% |
| 20250304 | 443 | 443 | 434 | 439 | 31,100 | 2 | 100% | 99% | 78% | ▲▲ | 102% | 106% | 111% | 96% | 107% |
| 20250305 | 440 | 449 | 440 | 447 | 31,600 | 8 | 102% | 102% | 102% | ▲▲▲ | 101% | 104% | 109% | 98% | 108% |
| 20250306 | 448 | 461 | 448 | 453 | 55,700 | 6 | 101% | 101% | 176% | ▲▲▲▲ | 100% | 102% | 108% | 99% | 110% |
| 20250307 | 454 | 461 | 450 | 454 | 64,800 | 1 | 100% | 100% | 116% | ▲▲▲▲▲ | 101% | 102% | 105% | 100% | 110% |
| 20250310 | 464 | 474 | 462 | 468 | 54,500 | 14 | 103% | 101% | 84% | ▲▲▲▲▲▲ | 100% | 106% | 105% | 100% | 114% |
| 20250311 | 461 | 462 | 453 | 459 | 49,800 | -9 | 98% | 100% | 91% | ▼ | 101% | 106% | 105% | 98% | 110% |
| 20250312 | 459 | 468 | 459 | 465 | 26,300 | 6 | 101% | 101% | 53% | ▲ | 99% | 104% | 85% | 99% | 112% |
| 20250313 | 469 | 471 | 463 | 464 | 35,700 | -1 | 100% | 99% | 136% | ▼ | 102% | 104% | 79% | 99% | 111% |
| 20250314 | 467 | 476 | 465 | 475 | 41,800 | 11 | 102% | 102% | 117% | ▲ | 101% | 102% | 75% | 100% | 111% |
| 20250317 | 481 | 489 | 481 | 487 | 70,000 | 12 | 103% | 101% | 167% | ▲▲ | 97% | 100% | 73% | 100% | 113% |
| 20250318 | 490 | 490 | 470 | 473 | 80,800 | -14 | 97% | 97% | 115% | ▼ | 103% | 103% | 73% | 97% | 109% |
| 20250319 | 475 | 489 | 474 | 488 | 74,900 | 15 | 103% | 103% | 93% | ▲ | 100% | 100% | 72% | 100% | 113% |
| 20250321 | 488 | 490 | 485 | 487 | 61,600 | -1 | 100% | 100% | 82% | ▼ | 100% | 98% | 71% | 100% | 112% |
| 20250324 | 490 | 492 | 486 | 489 | 116,300 | 2 | 100% | 100% | 189% | ▲ | 100% | 81% | 71% | 100% | 113% |
| 20250325 | 490 | 492 | 488 | 489 | 86,200 | 0 | 100% | 100% | 74% | -- | 99% | 76% | 71% | 100% | 113% |
| 20250326 | 490 | 492 | 475 | 486 | 148,300 | -3 | 99% | 99% | 172% | ▼ | 99% | 74% | 72% | 99% | 112% |
| 20250327 | 485 | 489 | 480 | 480 | 114,100 | -6 | 99% | 99% | 77% | ▼▼ | 98% | 88% | 86% | 98% | 111% |
| 20250328 | 407 | 412 | 399 | 399 | 265,200 | -81 | 83% | 98% | 232% | ▼▼▼ | 96% | 90% | 91% | 82% | 100% |
| 20250331 | 384 | 384 | 354 | 370 | 150,800 | -29 | 93% | 96% | 57% | ▼▼▼▼ | 94% | 89% | 93% | 76% | 100% |
| 20250401 | 374 | 374 | 351 | 351 | 82,100 | -19 | 95% | 94% | 54% | ▼▼▼▼▼ | 102% | 94% | 99% | 72% | 100% |
| 20250402 | 352 | 365 | 351 | 359 | 44,100 | 8 | 102% | 102% | 54% | ▲ | 97% | 97% | 98% | 73% | 102% |
| 20250403 | 354 | 354 | 338 | 344 | 113,700 | -15 | 96% | 97% | 258% | ▼ | 96% | 103% | 0% | 70% | 100% |
| 20250404 | 337 | 339 | 313 | 323 | 125,500 | -21 | 94% | 96% | 110% | ▼▼ | 106% | 111% | 0% | 66% | 100% |
| 20250408 | 314 | 336 | 314 | 332 | 68,400 | 9 | 103% | 106% | 55% | ▲ | 100% | 106% | 0% | 68% | 103% |
| 20250409 | 330 | 331 | 318 | 329 | 39,100 | -3 | 99% | 100% | 57% | ▼ | 99% | 101% | 0% | 67% | 102% |
| 20250410 | 345 | 347 | 336 | 342 | 58,000 | 13 | 104% | 99% | 148% | ▲ | 104% | 103% | 0% | 70% | 106% |
| 20250411 | 335 | 348 | 330 | 347 | 27,000 | 5 | 101% | 104% | 47% | ▲▲ | 99% | 99% | 0% | 71% | 107% |
| 20250414 | 350 | 350 | 345 | 345 | 23,500 | -2 | 99% | 99% | 87% | ▼ | 101% | 101% | 0% | 71% | 107% |
| 20250415 | 345 | 351 | 345 | 349 | 15,100 | 4 | 101% | 101% | 64% | ▲ | 97% | 0% | 0% | 71% | 108% |
| 20250416 | 350 | 367 | 320 | 340 | 389,300 | -9 | 97% | 97% | 2578% | ▼ | 101% | 0% | 0% | 70% | 105% |
| 20250417 | 341 | 373 | 323 | 345 | 245,800 | 5 | 101% | 101% | 63% | ▲ | 101% | 0% | 0% | 71% | 107% |
| 20250418 | 345 | 360 | 340 | 347 | 101,800 | 2 | 101% | 101% | 41% | ▲▲ | % | % | % | 71% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 78,700 | 0 | 23,400 | 0 | 55,300 |
| 2025-04-04 | 0 | 82,100 | 0 | 24,700 | 0 | 57,400 |
| 2025-03-28 | 0 | 70,500 | 0 | 27,500 | 0 | 43,000 |
| 2025-03-21 | 0 | 54,600 | 0 | 23,500 | 0 | 31,100 |
| 2025-03-14 | 0 | 86,600 | 0 | 30,900 | 0 | 55,700 |
| 2025-03-07 | 100 | 92,700 | 100 | 29,900 | 0 | 62,800 |
| 2025-02-28 | 0 | 123,400 | 0 | 39,200 | 0 | 84,200 |
| 2025-02-21 | 0 | 155,000 | 0 | 41,600 | 0 | 113,400 |
| 2025-02-14 | 0 | 172,100 | 0 | 41,600 | 0 | 130,500 |
| 2025-02-07 | 0 | 184,900 | 0 | 42,200 | 0 | 142,700 |
| 2025-01-31 | 0 | 202,900 | 0 | 49,400 | 0 | 153,500 |
| 2025-01-24 | 0 | 227,800 | 0 | 63,400 | 0 | 164,400 |
| 2025-01-17 | 0 | 252,300 | 0 | 60,800 | 0 | 191,500 |
| 2025-01-10 | 0 | 262,800 | 0 | 61,900 | 0 | 200,900 |
| 2024-12-27 | 0 | 288,400 | 0 | 68,600 | 0 | 219,800 |
| 2024-12-20 | 0 | 303,200 | 0 | 65,000 | 0 | 238,200 |
| 2024-12-13 | 0 | 315,500 | 0 | 89,800 | 0 | 225,700 |
| 2024-12-06 | 0 | 284,900 | 0 | 102,100 | 0 | 182,800 |
| 2024-11-29 | 0 | 141,500 | 0 | 79,700 | 0 | 61,800 |
| 2024-11-22 | 0 | 142,800 | 0 | 79,900 | 0 | 62,900 |
| 2024-11-15 | 0 | 145,800 | 0 | 80,100 | 0 | 65,700 |
| 2024-11-08 | 0 | 144,100 | 0 | 79,800 | 0 | 64,300 |
| 2024-11-01 | 0 | 140,300 | 0 | 79,400 | 0 | 60,900 |
| 2024-10-25 | 0 | 139,200 | 0 | 78,400 | 0 | 60,800 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | モルガン・スタンレーMUFG証券株式会社 | 43,100 | 0.68% | ▼ | -7,200 | 341 | 373 | 323 | 345 | 245,800 |
| 2025-04-04 | UBS AG | 19,400 | 0.30% | ▼ | -17,500 | 337 | 339 | 313 | 323 | 125,500 |
| 2025-04-04 | モルガン・スタンレーMUFG証券株式会社 | 50,300 | 0.79% | ▼ | -5,500 | 337 | 339 | 313 | 323 | 125,500 |
| 2025-04-03 | UBS AG | 36,900 | 0.58% | ▼ | -1,800 | 354 | 354 | 338 | 344 | 113,700 |
| 2025-04-01 | UBS AG | 38,700 | 0.61% | ▲ | 374 | 374 | 351 | 351 | 82,100 | |
| 2025-03-31 | モルガン・スタンレーMUFG証券株式会社 | 55,800 | 0.88% | ▼ | -1,100 | 384 | 384 | 354 | 370 | 150,800 |
| 2025-03-26 | モルガン・スタンレーMUFG証券株式会社 | 56,900 | 0.90% | ▲ | 300 | 490 | 492 | 475 | 486 | 148,300 |
| 2025-03-21 | モルガン・スタンレーMUFG証券株式会社 | 56,600 | 0.89% | ▼ | -5,600 | 488 | 490 | 485 | 487 | 61,600 |
| 2025-03-03 | モルガン・スタンレーMUFG証券株式会社 | 62,200 | 0.98% | ▼ | -3,900 | 433 | 442 | 432 | 437 | 40,100 |
| 2025-02-28 | モルガン・スタンレーMUFG証券株式会社 | 66,100 | 1.04% | ▲ | 7,800 | 438 | 439 | 419 | 433 | 82,600 |
| 2025-02-27 | モルガン・スタンレーMUFG証券株式会社 | 58,300 | 0.92% | ▲ | 5,200 | 449 | 449 | 435 | 439 | 38,100 |
| 2025-02-26 | モルガン・スタンレーMUFG証券株式会社 | 53,100 | 0.84% | ▲ | 7,700 | 443 | 443 | 428 | 442 | 39,800 |
| 2025-02-21 | モルガン・スタンレーMUFG証券株式会社 | 45,400 | 0.71% | ▲ | 1,600 | 455 | 455 | 430 | 435 | 55,900 |
| 2025-02-17 | モルガン・スタンレーMUFG証券株式会社 | 43,800 | 0.69% | ▼ | -8,300 | 440 | 449 | 437 | 449 | 55,800 |
| 2025-02-14 | モルガン・スタンレーMUFG証券株式会社 | 52,100 | 0.82% | ▼ | -6,400 | 428 | 433 | 427 | 431 | 24,700 |
| 2025-02-12 | モルガン・スタンレーMUFG証券株式会社 | 58,500 | 0.92% | ▲ | 11,600 | 430 | 432 | 417 | 417 | 52,000 |
| 2025-02-12 | モルガン・スタンレーMUFG証券株式会社 | 58,500 | 0.92% | ▲ | 11,600 | 430 | 432 | 417 | 417 | 52,000 |
| 2025-02-05 | モルガン・スタンレーMUFG証券株式会社 | 46,900 | 0.74% | ▲ | 425 | 425 | 412 | 417 | 55,900 | |
| 2025-02-05 | モルガン・スタンレーMUFG証券株式会社 | 46,900 | 0.74% | ▲ | 9,700 | 425 | 425 | 412 | 417 | 55,900 |
| 2025-02-04 | モルガン・スタンレーMUFG証券株式会社 | 37,200 | 0.58% | ▲ | 435 | 437 | 423 | 428 | 51,600 | |
| 2025-02-04 | モルガン・スタンレーMUFG証券株式会社 | 37,200 | 0.58% | ▲ | 435 | 437 | 423 | 428 | 51,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250212 | 15:00 | ヒーハイスト | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241204 | 10:00 | ヒーハイスト | 株主優待制度の新設に関するお知らせ |
| 20241112 | 15:00 | ヒーハイスト | 2025年３月期第２四半期（中間期）の連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 20241112 | 15:00 | ヒーハイスト | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2025-04-19 03:25:52 |
| 6433 | 2 | 2025年１月８日の日刊工業新聞 ５面コラム「レジェンドに聞く」に 当社記事が掲載されました。 | 2025-01-08 19:31:17 |
| 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 |