| 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 | 1,554 | 1,575 | 1,545 | 1,549 | 24,600 | -16 | 99% | 100% | 218% | ▼▼ | 100% | 100% | 95% | 97% | 105% |
| 20240726 | 1,541 | 1,552 | 1,528 | 1,538 | 13,400 | -11 | 99% | 100% | 54% | ▼▼▼ | 101% | 97% | 97% | 96% | 104% |
| 20240729 | 1,551 | 1,575 | 1,551 | 1,570 | 9,600 | 32 | 102% | 101% | 72% | ▲ | 98% | 84% | 95% | 98% | 106% |
| 20240730 | 1,570 | 1,570 | 1,542 | 1,545 | 8,100 | -25 | 98% | 98% | 84% | ▼ | 99% | 73% | 97% | 97% | 105% |
| 20240731 | 1,545 | 1,545 | 1,528 | 1,535 | 8,100 | -10 | 99% | 99% | 100% | ▼▼ | 98% | 81% | 98% | 96% | 104% |
| 20240801 | 1,528 | 1,530 | 1,470 | 1,500 | 24,500 | -35 | 98% | 98% | 302% | ▼▼▼ | 94% | 89% | 107% | 94% | 102% |
| 20240802 | 1,402 | 1,437 | 1,292 | 1,320 | 82,100 | -180 | 88% | 94% | 335% | ▼▼▼▼ | 100% | 122% | 147% | 84% | 100% |
| 20240805 | 1,020 | 1,144 | 1,020 | 1,020 | 164,200 | -300 | 77% | 100% | 200% | ▼▼▼▼▼ | 105% | 125% | 143% | 65% | 100% |
| 20240806 | 1,080 | 1,182 | 1,020 | 1,130 | 151,400 | 110 | 111% | 105% | 92% | ▲ | 110% | 125% | 137% | 72% | 111% |
| 20240807 | 1,125 | 1,278 | 1,125 | 1,243 | 50,800 | 113 | 110% | 110% | 34% | ▲▲ | 100% | 116% | 127% | 79% | 122% |
| 20240808 | 1,213 | 1,255 | 1,200 | 1,210 | 24,900 | -33 | 97% | 100% | 49% | ▼ | 102% | 114% | 126% | 77% | 119% |
| 20240809 | 1,220 | 1,261 | 1,214 | 1,249 | 29,700 | 39 | 103% | 102% | 119% | ▲ | 107% | 110% | 122% | 79% | 122% |
| 20240813 | 1,262 | 1,360 | 1,262 | 1,354 | 46,300 | 105 | 108% | 107% | 156% | ▲▲ | 101% | 104% | 110% | 86% | 133% |
| 20240814 | 1,399 | 1,433 | 1,356 | 1,407 | 58,500 | 53 | 104% | 101% | 126% | ▲▲▲ | 97% | 102% | 108% | 89% | 138% |
| 20240815 | 1,432 | 1,464 | 1,360 | 1,390 | 139,200 | -17 | 99% | 97% | 238% | ▼ | 99% | 104% | 110% | 88% | 136% |
| 20240816 | 1,404 | 1,404 | 1,336 | 1,385 | 60,100 | -5 | 100% | 99% | 43% | ▼▼ | 96% | 104% | 112% | 88% | 136% |
| 20240819 | 1,380 | 1,382 | 1,326 | 1,330 | 35,500 | -55 | 96% | 96% | 59% | ▼▼▼ | 108% | 112% | 115% | 84% | 130% |
| 20240820 | 1,339 | 1,463 | 1,339 | 1,450 | 59,900 | 120 | 109% | 108% | 169% | ▲ | 102% | 105% | 105% | 92% | 142% |
| 20240821 | 1,428 | 1,480 | 1,412 | 1,457 | 37,500 | 7 | 100% | 102% | 63% | ▲▲ | 98% | 100% | 101% | 93% | 143% |
| 20240822 | 1,473 | 1,488 | 1,438 | 1,438 | 17,300 | -19 | 99% | 98% | 46% | ▼ | 99% | 102% | 100% | 92% | 141% |
| 20240823 | 1,440 | 1,452 | 1,425 | 1,426 | 8,800 | -12 | 99% | 99% | 51% | ▼▼ | 105% | 104% | 102% | 91% | 140% |
| 20240826 | 1,420 | 1,502 | 1,406 | 1,498 | 33,400 | 72 | 105% | 105% | 380% | ▲ | 98% | 99% | 97% | 95% | 147% |
| 20240827 | 1,496 | 1,496 | 1,456 | 1,466 | 16,900 | -32 | 98% | 98% | 51% | ▼ | 97% | 104% | 97% | 95% | 144% |
| 20240828 | 1,485 | 1,485 | 1,437 | 1,439 | 10,800 | -27 | 98% | 97% | 64% | ▼▼ | 102% | 108% | 101% | 94% | 141% |
| 20240829 | 1,434 | 1,500 | 1,433 | 1,463 | 22,300 | 24 | 102% | 102% | 206% | ▲ | 100% | 102% | 98% | 98% | 143% |
| 20240830 | 1,476 | 1,500 | 1,454 | 1,480 | 16,300 | 17 | 101% | 100% | 73% | ▲▲ | 98% | 99% | 96% | 99% | 145% |
| 20240902 | 1,510 | 1,511 | 1,467 | 1,475 | 11,400 | -5 | 100% | 98% | 70% | ▼ | 103% | 97% | 97% | 98% | 145% |
| 20240903 | 1,494 | 1,557 | 1,485 | 1,543 | 36,500 | 68 | 105% | 103% | 320% | ▲ | 103% | 99% | 99% | 100% | 137% |
| 20240904 | 1,463 | 1,525 | 1,431 | 1,500 | 30,800 | -43 | 97% | 103% | 84% | ▼ | 102% | 99% | 99% | 97% | 124% |
| 20240905 | 1,461 | 1,586 | 1,452 | 1,489 | 29,300 | -11 | 99% | 102% | 95% | ▼▼ | 96% | 98% | 96% | 97% | 123% |
| 20240906 | 1,484 | 1,510 | 1,421 | 1,431 | 28,700 | -58 | 96% | 96% | 98% | ▼▼▼ | 105% | 106% | 104% | 93% | 115% |
| 20240909 | 1,371 | 1,448 | 1,350 | 1,446 | 26,000 | 15 | 101% | 105% | 91% | ▲ | 98% | 98% | 97% | 94% | 109% |
| 20240910 | 1,465 | 1,482 | 1,428 | 1,443 | 13,300 | -3 | 100% | 98% | 51% | ▼ | 97% | 95% | 100% | 94% | 108% |
| 20240911 | 1,431 | 1,447 | 1,385 | 1,394 | 28,100 | -49 | 97% | 97% | 211% | ▼▼ | 103% | 99% | 97% | 90% | 105% |
| 20240912 | 1,402 | 1,451 | 1,402 | 1,447 | 18,900 | 53 | 104% | 103% | 67% | ▲ | 101% | 102% | 96% | 94% | 109% |
| 20240913 | 1,420 | 1,445 | 1,420 | 1,430 | 10,000 | -17 | 99% | 101% | 53% | ▼ | 94% | 100% | 93% | 93% | 108% |
| 20240917 | 1,440 | 1,440 | 1,335 | 1,355 | 35,300 | -75 | 95% | 94% | 353% | ▼▼ | 100% | 103% | 99% | 88% | 100% |
| 20240918 | 1,359 | 1,392 | 1,330 | 1,362 | 8,900 | 7 | 101% | 100% | 25% | ▲ | 100% | 100% | 96% | 88% | 101% |
| 20240919 | 1,388 | 1,427 | 1,380 | 1,384 | 12,300 | 22 | 102% | 100% | 138% | ▲▲ | 98% | 97% | 90% | 90% | 102% |
| 20240920 | 1,468 | 1,488 | 1,416 | 1,445 | 118,400 | 61 | 104% | 98% | 963% | ▲▲▲ | 97% | 99% | 91% | 94% | 107% |
| 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% | 92% | 89% | 101% |
| 20241004 | 1,338 | 1,347 | 1,322 | 1,330 | 17,700 | -10 | 99% | 99% | 57% | ▼ | 99% | 95% | 90% | 89% | 101% |
| 20241007 | 1,338 | 1,359 | 1,325 | 1,325 | 32,000 | -5 | 100% | 99% | 181% | ▼▼ | 98% | 97% | 0% | 92% | 100% |
| 20241008 | 1,324 | 1,324 | 1,293 | 1,294 | 27,900 | -31 | 98% | 98% | 87% | ▼▼▼ | 100% | 99% | 0% | 89% | 100% |
| 20241009 | 1,301 | 1,306 | 1,293 | 1,306 | 15,500 | 12 | 101% | 100% | 56% | ▲ | 98% | 98% | 0% | 90% | 101% |
| 20241010 | 1,307 | 1,350 | 1,276 | 1,276 | 24,700 | -30 | 98% | 98% | 159% | ▼ | 98% | 100% | 0% | 88% | 100% |
| 20241011 | 1,281 | 1,283 | 1,261 | 1,261 | 11,800 | -15 | 99% | 98% | 48% | ▼▼ | 102% | 100% | 0% | 87% | 100% |
| 20241015 | 1,261 | 1,292 | 1,250 | 1,286 | 18,500 | 25 | 102% | 102% | 157% | ▲ | 100% | 97% | 0% | 89% | 102% |
| 20241016 | 1,274 | 1,291 | 1,261 | 1,276 | 16,000 | -10 | 99% | 100% | 86% | ▼ | 100% | 95% | 0% | 88% | 101% |
| 20241017 | 1,269 | 1,299 | 1,257 | 1,275 | 16,900 | -1 | 100% | 100% | 106% | ▼▼ | 97% | 0% | 0% | 88% | 101% |
| 20241018 | 1,290 | 1,290 | 1,250 | 1,257 | 11,900 | -18 | 99% | 97% | 70% | ▼▼▼ | 99% | 0% | 0% | 87% | 100% |
| 20241021 | 1,254 | 1,269 | 1,236 | 1,236 | 24,400 | -21 | 98% | 99% | 205% | ▼▼▼▼ | 97% | 0% | 0% | 86% | 100% |
| 20241022 | 1,235 | 1,235 | 1,193 | 1,204 | 35,300 | -32 | 97% | 97% | 145% | ▼▼▼▼▼ | % | % | % | 84% | 100% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 00:24:23 |
| 6561 | 2 | 株式会社 HANATOUR JAPAN | 2024-06-14 20:26:23 |