| 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 | 1,441 | 1,470 | 1,402 | 1,402 | 34,000 | -43 | 97% | 97% | 29% | ▼ | 100% | 98% | 94% | 91% | 103% |
| 20240925 | 1,388 | 1,406 | 1,380 | 1,387 | 23,800 | -15 | 99% | 100% | 70% | ▼▼ | 99% | 98% | 92% | 90% | 102% |
| 20240926 | 1,394 | 1,396 | 1,367 | 1,380 | 39,200 | -7 | 99% | 99% | 165% | ▼▼▼ | 101% | 95% | 91% | 89% | 102% |
| 20240927 | 1,410 | 1,438 | 1,400 | 1,425 | 34,900 | 45 | 103% | 101% | 89% | ▲ | 98% | 98% | 94% | 92% | 105% |
| 20240930 | 1,365 | 1,386 | 1,339 | 1,340 | 53,100 | -85 | 94% | 98% | 152% | ▼ | 102% | 99% | 95% | 87% | 100% |
| 20241001 | 1,342 | 1,377 | 1,333 | 1,364 | 44,900 | 24 | 102% | 102% | 85% | ▲ | 98% | 98% | 94% | 88% | 102% |
| 20241002 | 1,355 | 1,379 | 1,322 | 1,322 | 46,100 | -42 | 97% | 98% | 103% | ▼ | 100% | 97% | 93% | 86% | 100% |
| 20241003 | 1,345 | 1,358 | 1,321 | 1,340 | 31,300 | 18 | 101% | 100% | 68% | ▲ | 99% | 98% | 94% | 89% | 101% |
| 20241004 | 1,338 | 1,347 | 1,322 | 1,330 | 17,700 | -10 | 99% | 99% | 57% | ▼ | 99% | 95% | 94% | 89% | 101% |
| 20241007 | 1,338 | 1,359 | 1,325 | 1,325 | 32,000 | -5 | 100% | 99% | 181% | ▼▼ | 98% | 97% | 95% | 92% | 100% |
| 20241008 | 1,324 | 1,324 | 1,293 | 1,294 | 27,900 | -31 | 98% | 98% | 87% | ▼▼▼ | 100% | 99% | 97% | 89% | 100% |
| 20241009 | 1,301 | 1,306 | 1,293 | 1,306 | 15,500 | 12 | 101% | 100% | 56% | ▲ | 98% | 98% | 97% | 90% | 101% |
| 20241010 | 1,307 | 1,350 | 1,276 | 1,276 | 24,700 | -30 | 98% | 98% | 159% | ▼ | 98% | 100% | 99% | 88% | 100% |
| 20241011 | 1,281 | 1,283 | 1,261 | 1,261 | 11,800 | -15 | 99% | 98% | 48% | ▼▼ | 102% | 100% | 100% | 87% | 100% |
| 20241015 | 1,261 | 1,292 | 1,250 | 1,286 | 18,500 | 25 | 102% | 102% | 157% | ▲ | 100% | 97% | 99% | 89% | 102% |
| 20241016 | 1,274 | 1,291 | 1,261 | 1,276 | 16,000 | -10 | 99% | 100% | 86% | ▼ | 100% | 95% | 100% | 88% | 101% |
| 20241017 | 1,269 | 1,299 | 1,257 | 1,275 | 16,900 | -1 | 100% | 100% | 106% | ▼▼ | 97% | 93% | 98% | 88% | 101% |
| 20241018 | 1,290 | 1,290 | 1,250 | 1,257 | 11,900 | -18 | 99% | 97% | 70% | ▼▼▼ | 99% | 94% | 101% | 87% | 100% |
| 20241021 | 1,254 | 1,269 | 1,236 | 1,236 | 24,400 | -21 | 98% | 99% | 205% | ▼▼▼▼ | 97% | 97% | 103% | 86% | 100% |
| 20241022 | 1,235 | 1,235 | 1,193 | 1,204 | 35,300 | -32 | 97% | 97% | 145% | ▼▼▼▼▼ | 100% | 100% | 105% | 84% | 100% |
| 20241023 | 1,206 | 1,217 | 1,195 | 1,202 | 31,500 | -2 | 100% | 100% | 89% | ▼▼▼▼▼▼ | 100% | 104% | 108% | 84% | 100% |
| 20241024 | 1,184 | 1,197 | 1,178 | 1,183 | 18,300 | -19 | 98% | 100% | 58% | ▼▼▼▼▼▼▼ | 99% | 106% | 113% | 83% | 100% |
| 20241025 | 1,181 | 1,183 | 1,160 | 1,166 | 55,000 | -17 | 99% | 99% | 301% | ▼▼▼▼▼▼▼▼ | 102% | 108% | 115% | 82% | 100% |
| 20241028 | 1,164 | 1,193 | 1,152 | 1,193 | 16,000 | 27 | 102% | 102% | 29% | ▲ | 100% | 103% | 111% | 87% | 102% |
| 20241029 | 1,198 | 1,202 | 1,176 | 1,202 | 10,900 | 9 | 101% | 100% | 68% | ▲▲ | 101% | 103% | 109% | 88% | 103% |
| 20241030 | 1,223 | 1,232 | 1,199 | 1,230 | 18,800 | 28 | 102% | 101% | 172% | ▲▲▲ | 103% | 103% | 109% | 92% | 105% |
| 20241031 | 1,220 | 1,255 | 1,220 | 1,252 | 18,700 | 22 | 102% | 103% | 99% | ▲▲▲▲ | 99% | 102% | 108% | 93% | 107% |
| 20241101 | 1,237 | 1,247 | 1,210 | 1,229 | 9,800 | -23 | 98% | 99% | 52% | ▼ | 98% | 101% | 107% | 92% | 105% |
| 20241105 | 1,250 | 1,250 | 1,216 | 1,224 | 13,100 | -5 | 100% | 98% | 134% | ▼▼ | 103% | 103% | 109% | 92% | 105% |
| 20241106 | 1,224 | 1,262 | 1,224 | 1,261 | 20,700 | 37 | 103% | 103% | 158% | ▲ | 97% | 96% | 104% | 97% | 108% |
| 20241107 | 1,280 | 1,280 | 1,216 | 1,244 | 15,200 | -17 | 99% | 97% | 73% | ▼ | 101% | 99% | 107% | 95% | 107% |
| 20241108 | 1,248 | 1,273 | 1,248 | 1,263 | 17,200 | 19 | 102% | 101% | 113% | ▲ | 100% | 98% | 105% | 98% | 108% |
| 20241111 | 1,263 | 1,273 | 1,255 | 1,266 | 18,200 | 3 | 100% | 100% | 106% | ▲▲ | 97% | 96% | 105% | 98% | 109% |
| 20241112 | 1,266 | 1,278 | 1,225 | 1,234 | 21,400 | -32 | 97% | 97% | 118% | ▼ | 100% | 99% | 104% | 96% | 106% |
| 20241113 | 1,234 | 1,248 | 1,222 | 1,234 | 18,900 | 0 | 100% | 100% | 88% | -- | 100% | 99% | 102% | 97% | 106% |
| 20241114 | 1,241 | 1,260 | 1,227 | 1,240 | 29,900 | 6 | 100% | 100% | 158% | ▲ | 99% | 107% | 103% | 97% | 106% |
| 20241115 | 1,199 | 1,200 | 1,105 | 1,192 | 44,600 | -48 | 96% | 99% | 149% | ▼ | 101% | 111% | 100% | 94% | 102% |
| 20241118 | 1,208 | 1,225 | 1,197 | 1,217 | 11,600 | 25 | 102% | 101% | 26% | ▲ | 99% | 108% | 98% | 96% | 104% |
| 20241119 | 1,233 | 1,240 | 1,218 | 1,224 | 10,600 | 7 | 101% | 99% | 91% | ▲▲ | 98% | 109% | 97% | 97% | 105% |
| 20241120 | 1,220 | 1,238 | 1,196 | 1,196 | 9,300 | -28 | 98% | 98% | 88% | ▼ | 107% | 111% | 98% | 94% | 103% |
| 20241121 | 1,197 | 1,300 | 1,197 | 1,277 | 42,500 | 81 | 107% | 107% | 457% | ▲ | 102% | 98% | 86% | 100% | 110% |
| 20241122 | 1,310 | 1,353 | 1,301 | 1,335 | 64,000 | 58 | 105% | 102% | 151% | ▲▲ | 96% | 91% | 82% | 100% | 114% |
| 20241125 | 1,385 | 1,387 | 1,325 | 1,326 | 54,300 | -9 | 99% | 96% | 85% | ▼ | 100% | 93% | 85% | 99% | 111% |
| 20241126 | 1,327 | 1,350 | 1,305 | 1,325 | 35,900 | -1 | 100% | 100% | 66% | ▼▼ | 97% | 92% | 86% | 99% | 111% |
| 20241127 | 1,318 | 1,320 | 1,280 | 1,285 | 37,600 | -40 | 97% | 97% | 105% | ▼▼▼ | 99% | 94% | 88% | 96% | 108% |
| 20241128 | 1,276 | 1,301 | 1,260 | 1,260 | 31,500 | -25 | 98% | 99% | 84% | ▼▼▼▼ | 99% | 95% | 90% | 94% | 106% |
| 20241129 | 1,248 | 1,261 | 1,232 | 1,232 | 16,300 | -28 | 98% | 99% | 52% | ▼▼▼▼▼ | 98% | 95% | 92% | 92% | 103% |
| 20241202 | 1,232 | 1,232 | 1,200 | 1,210 | 20,400 | -22 | 98% | 98% | 125% | ▼▼▼▼▼▼ | 99% | 92% | 93% | 91% | 102% |
| 20241203 | 1,211 | 1,227 | 1,204 | 1,204 | 20,000 | -6 | 100% | 99% | 98% | ▼▼▼▼▼▼▼ | 101% | 92% | 96% | 90% | 101% |
| 20241204 | 1,174 | 1,233 | 1,160 | 1,185 | 76,200 | -19 | 98% | 101% | 381% | ▼▼▼▼▼▼▼▼ | 98% | 91% | 95% | 89% | 100% |
| 20241205 | 1,188 | 1,194 | 1,150 | 1,170 | 32,100 | -15 | 99% | 98% | 42% | ▼▼▼▼▼▼▼▼▼ | 96% | 94% | 94% | 88% | 100% |
| 20241206 | 1,154 | 1,170 | 1,105 | 1,109 | 70,500 | -61 | 95% | 96% | 220% | ▼▼▼▼▼▼▼▼▼▼ | 101% | 105% | 0% | 83% | 100% |
| 20241209 | 1,059 | 1,077 | 1,049 | 1,065 | 95,600 | -44 | 96% | 101% | 136% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 105% | 0% | 80% | 100% |
| 20241210 | 1,078 | 1,079 | 1,051 | 1,077 | 46,400 | 12 | 101% | 100% | 49% | ▲ | 101% | 105% | 0% | 81% | 101% |
| 20241211 | 1,077 | 1,097 | 1,069 | 1,085 | 37,400 | 8 | 101% | 101% | 81% | ▲▲ | 96% | 101% | 0% | 81% | 102% |
| 20241212 | 1,100 | 1,108 | 1,057 | 1,061 | 67,600 | -24 | 98% | 96% | 181% | ▼ | 105% | 107% | 0% | 79% | 100% |
| 20241213 | 1,060 | 1,113 | 1,053 | 1,108 | 85,200 | 47 | 104% | 105% | 126% | ▲ | 101% | 101% | 0% | 83% | 104% |
| 20241216 | 1,117 | 1,140 | 1,101 | 1,129 | 45,400 | 21 | 102% | 101% | 53% | ▲▲ | 98% | 95% | 0% | 85% | 106% |
| 20241217 | 1,133 | 1,133 | 1,106 | 1,106 | 24,800 | -23 | 98% | 98% | 55% | ▼ | 99% | 0% | 0% | 83% | 104% |
| 20241218 | 1,106 | 1,115 | 1,094 | 1,100 | 28,400 | -6 | 99% | 99% | 115% | ▼▼ | 106% | 0% | 0% | 82% | 104% |
| 20241219 | 1,070 | 1,139 | 1,069 | 1,129 | 35,800 | 29 | 103% | 106% | 126% | ▲ | 96% | 0% | 0% | 85% | 106% |
| 20241220 | 1,120 | 1,140 | 1,068 | 1,079 | 44,100 | -50 | 96% | 96% | 123% | ▼ | % | % | % | 81% | 102% |
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 | 0 | 453,200 | 0 | 269,700 | 0 | 183,500 |
| 2024-12-06 | 0 | 423,900 | 0 | 245,900 | 0 | 178,000 |
| 2024-11-29 | 0 | 404,000 | 0 | 236,100 | 0 | 167,900 |
| 2024-11-22 | 0 | 384,900 | 0 | 224,800 | 0 | 160,100 |
| 2024-11-15 | 0 | 393,400 | 0 | 227,600 | 0 | 165,800 |
| 2024-11-08 | 0 | 388,800 | 0 | 226,300 | 0 | 162,500 |
| 2024-11-01 | 0 | 381,000 | 0 | 215,800 | 0 | 165,200 |
| 2024-10-25 | 0 | 383,700 | 0 | 216,400 | 0 | 167,300 |
| 2024-10-18 | 0 | 377,800 | 0 | 220,400 | 0 | 157,400 |
| 2024-10-11 | 0 | 373,900 | 0 | 220,300 | 0 | 153,600 |
| 2024-10-04 | 0 | 367,600 | 0 | 214,900 | 0 | 152,700 |
| 2024-09-27 | 0 | 387,700 | 0 | 216,800 | 0 | 170,900 |
| 2024-09-20 | 0 | 390,300 | 0 | 219,600 | 0 | 170,700 |
| 2024-09-13 | 0 | 396,900 | 0 | 217,700 | 0 | 179,200 |
| 2024-09-06 | 0 | 390,400 | 0 | 211,600 | 0 | 178,800 |
| 2024-08-30 | 0 | 393,800 | 0 | 212,700 | 0 | 181,100 |
| 2024-08-23 | 0 | 390,600 | 0 | 214,000 | 0 | 176,600 |
| 2024-08-16 | 0 | 398,100 | 0 | 218,500 | 0 | 179,600 |
| 2024-08-09 | 0 | 355,200 | 0 | 210,200 | 0 | 145,000 |
| 2024-08-02 | 0 | 455,200 | 0 | 278,200 | 0 | 177,000 |
| 2024-07-26 | 0 | 447,700 | 0 | 276,800 | 0 | 170,900 |
| 2024-07-19 | 0 | 450,200 | 0 | 280,300 | 0 | 169,900 |
| 2024-07-12 | 0 | 446,800 | 0 | 282,800 | 0 | 164,000 |
| 2024-07-05 | 0 | 432,700 | 0 | 276,100 | 0 | 156,600 |
| 2024-06-28 | 0 | 431,100 | 0 | 276,000 | 0 | 155,100 |
| 2024-06-21 | 0 | 426,300 | 0 | 269,000 | 0 | 157,300 |
| 2024-06-14 | 0 | 417,400 | 0 | 263,900 | 0 | 153,500 |
| 2024-06-07 | 0 | 417,700 | 0 | 263,800 | 0 | 153,900 |
| 2024-05-31 | 0 | 419,200 | 0 | 266,400 | 0 | 152,800 |
| 2024-05-24 | 0 | 429,400 | 0 | 269,500 | 0 | 159,900 |
| 2024-05-17 | 0 | 429,900 | 0 | 268,300 | 0 | 161,600 |
| 2024-05-10 | 0 | 427,200 | 0 | 263,900 | 0 | 163,300 |
| 2024-05-02 | 0 | 425,900 | 0 | 261,600 | 0 | 164,300 |
| 2024-04-26 | 0 | 425,700 | 0 | 261,300 | 0 | 164,400 |
| 2024-04-19 | 0 | 422,400 | 0 | 262,400 | 0 | 160,000 |
| 2024-04-12 | 0 | 431,200 | 0 | 258,900 | 0 | 172,300 |
| 2024-04-05 | 0 | 440,100 | 0 | 264,400 | 0 | 175,700 |
| 2024-03-29 | 0 | 458,300 | 0 | 269,500 | 0 | 188,800 |
| 2024-03-22 | 0 | 487,000 | 0 | 273,800 | 0 | 213,200 |
| 2024-03-15 | 0 | 510,600 | 0 | 276,500 | 0 | 234,100 |
| 2024-03-08 | 0 | 539,100 | 0 | 274,800 | 0 | 264,300 |
| 2024-03-01 | 0 | 591,200 | 0 | 283,500 | 0 | 307,700 |
| 2024-02-22 | 0 | 612,300 | 0 | 289,500 | 0 | 322,800 |
| 2024-02-16 | 0 | 631,400 | 0 | 287,300 | 0 | 344,100 |
| 2024-02-09 | 0 | 645,700 | 0 | 277,200 | 0 | 368,500 |
| 2024-02-02 | 100 | 650,200 | 100 | 281,500 | 0 | 368,700 |
| 2024-01-26 | 100 | 703,400 | 100 | 318,300 | 0 | 385,100 |
| 2024-01-19 | 100 | 701,500 | 100 | 308,800 | 0 | 392,700 |
| 2024-01-12 | 100 | 697,700 | 100 | 311,800 | 0 | 385,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-20 | Barclays Capital Securities Ltd | 69,800 | 0.55% | ▼ | -17,800 | 1,339 | 1,463 | 1,339 | 1,450 | 59,900 |
| 2024-07-19 | Barclays Capital Securities Ltd | 87,600 | 0.69% | ▲ | 30,700 | 1,555 | 1,560 | 1,545 | 1,548 | 22,700 |
| 2024-07-18 | Barclays Capital Securities Ltd | 56,900 | 0.44% | ▼ | -44,300 | 1,550 | 1,577 | 1,549 | 1,560 | 22,400 |
| 2024-07-18 | Barclays Capital Securities Ltd | 56,900 | 0.44% | ▼ | -44,300 | 1,550 | 1,577 | 1,549 | 1,560 | 22,400 |
| 2024-06-20 | Barclays Capital Securities Ltd | 101,200 | 0.79% | ▼ | -10,100 | 1,526 | 1,534 | 1,510 | 1,521 | 15,600 |
| 2024-05-29 | Barclays Capital Securities Ltd | 111,300 | 0.87% | ▲ | 49,100 | 1,572 | 1,597 | 1,565 | 1,575 | 16,500 |
| 2024-05-21 | モルガン・スタンレーMUFG証券株式会社 | 62,900 | 0.49% | ▼ | -12,000 | 1,667 | 1,668 | 1,644 | 1,652 | 14,200 |
| 2024-04-08 | モルガン・スタンレーMUFG証券株式会社 | 74,900 | 0.59% | ▼ | -12,700 | 1,656 | 1,690 | 1,655 | 1,668 | 26,700 |
| 2024-03-19 | モルガン・スタンレーMUFG証券株式会社 | 87,600 | 0.69% | ▼ | -12,700 | 1,632 | 1,676 | 1,629 | 1,655 | 52,500 |
| 2024-03-15 | モルガン・スタンレーMUFG証券株式会社 | 100,300 | 0.79% | ▼ | -13,500 | 1,508 | 1,566 | 1,498 | 1,563 | 46,000 |
| 2024-03-05 | モルガン・スタンレーMUFG証券株式会社 | 113,800 | 0.89% | ▼ | -6,600 | 1,601 | 1,632 | 1,601 | 1,616 | 27,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 16:00 | Ｇ－ＨＡＮＡＴＯＵＲ | 韓国における戒厳令及び大統領弾劾訴追案可決の影響に関するお知らせ |
| 20241017 | 16:00 | Ｇ－ＨＡＮＡＴＯＵＲ | 事業所閉鎖に関するお知らせ |
| 20240919 | 16:00 | Ｇ－ＨＡＮＡＴＯＵＲ | 通期連結業績予想の修正（上方修正）に関するお知らせ |
| 20240814 | 16:30 | Ｇ－ＨＡＮＡＴＯＵＲ | 配当予想の修正（復配）及び通期連結業績予想の修正見送りに関するお知らせ |
| 20240814 | 16:30 | Ｇ－ＨＡＮＡＴＯＵＲ | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240814 | 16:30 | Ｇ－ＨＡＮＡＴＯＵＲ | 2024年12月期 第２四半期決算補足説明資料 |
| 20240514 | 16:00 | Ｇ－ＨＡＮＡＴＯＵＲ | 2024年12月期第１四半期決算短信〔日本基準〕(連結) |
| 20240514 | 16:00 | Ｇ－ＨＡＮＡＴＯＵＲ | 2024年12月期 第１四半期決算補足説明資料 |
| 20240328 | 16:00 | Ｇ－ＨＡＮＡＴＯＵＲ | 取締役の異動（常務取締役の就任）に関するお知らせ |
| 20240314 | 16:00 | Ｇ－ＨＡＮＡＴＯＵＲ | 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 |
| 20240314 | 16:00 | Ｇ－ＨＡＮＡＴＯＵＲ | 組織変更および人事異動に関するお知らせ |
| 20240314 | 16:00 | Ｇ－ＨＡＮＡＴＯＵＲ | 支配株主等に関する事項について |
| 20240221 | 16:00 | Ｇ－ＨＡＮＡＴＯＵＲ | 事業計画及び成長可能性に関する事項の開示 |
| 20240214 | 16:00 | Ｇ－ＨＡＮＡＴＯＵＲ | 特別利益、特別損失の計上及び法人税等調整額の計上並びに通期業績予想と実績の差異に関するお知らせ |
| 20240214 | 16:00 | Ｇ－ＨＡＮＡＴＯＵＲ | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240214 | 16:00 | Ｇ－ＨＡＮＡＴＯＵＲ | 2023年12月期 決算補足説明資料 |
| 20240214 | 16:00 | Ｇ－ＨＡＮＡＴＯＵＲ | 役員人事に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6561 | 1 | 株式会社 HANATOUR JAPAN | 2024-12-21 22:22:35 |
| 6561 | 2 | 株式会社 HANATOUR JAPAN | 2024-06-14 20:26:23 |