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 | 1,052 | 1,136 | 1,047 | 1,133 | 75,100 | 99 | 110% | 108% | 1029% | ▲▲ | 99% | 102% | 117% | 100% | 112% |
20250121 | 1,133 | 1,142 | 1,120 | 1,120 | 22,000 | -13 | 99% | 99% | 29% | ▼ | 100% | 104% | 117% | 99% | 111% |
20250122 | 1,138 | 1,140 | 1,120 | 1,135 | 12,400 | 15 | 101% | 100% | 56% | ▲ | 98% | 104% | 117% | 100% | 112% |
20250123 | 1,135 | 1,135 | 1,105 | 1,108 | 21,900 | -27 | 98% | 98% | 177% | ▼ | 101% | 110% | 121% | 98% | 109% |
20250124 | 1,098 | 1,133 | 1,092 | 1,106 | 11,400 | -2 | 100% | 101% | 52% | ▼▼ | 102% | 106% | 117% | 97% | 109% |
20250127 | 1,135 | 1,180 | 1,130 | 1,154 | 45,400 | 48 | 104% | 102% | 398% | ▲ | 103% | 104% | 115% | 100% | 114% |
20250128 | 1,154 | 1,200 | 1,145 | 1,183 | 37,200 | 29 | 103% | 103% | 82% | ▲▲ | 99% | 101% | 111% | 100% | 117% |
20250129 | 1,200 | 1,208 | 1,183 | 1,186 | 22,800 | 3 | 100% | 99% | 61% | ▲▲▲ | 99% | 101% | 110% | 100% | 117% |
20250130 | 1,213 | 1,231 | 1,188 | 1,203 | 35,000 | 17 | 101% | 99% | 154% | ▲▲▲▲ | 100% | 105% | 111% | 100% | 119% |
20250131 | 1,196 | 1,210 | 1,170 | 1,192 | 24,300 | -11 | 99% | 100% | 69% | ▼ | 102% | 107% | 113% | 99% | 118% |
20250203 | 1,177 | 1,229 | 1,177 | 1,205 | 33,700 | 13 | 101% | 102% | 139% | ▲ | 99% | 103% | 106% | 100% | 119% |
20250204 | 1,226 | 1,226 | 1,200 | 1,210 | 19,400 | 5 | 100% | 99% | 58% | ▲▲ | 102% | 105% | 106% | 100% | 120% |
20250205 | 1,202 | 1,233 | 1,197 | 1,225 | 12,300 | 15 | 101% | 102% | 63% | ▲▲▲ | 102% | 103% | 96% | 100% | 121% |
20250206 | 1,225 | 1,265 | 1,225 | 1,250 | 22,900 | 25 | 102% | 102% | 186% | ▲▲▲▲ | 100% | 100% | 94% | 100% | 124% |
20250207 | 1,250 | 1,277 | 1,250 | 1,255 | 13,000 | 5 | 100% | 100% | 57% | ▲▲▲▲▲ | 99% | 100% | 93% | 100% | 123% |
20250210 | 1,270 | 1,279 | 1,260 | 1,261 | 22,100 | 6 | 100% | 99% | 170% | ▲▲▲▲▲▲ | 98% | 103% | 92% | 100% | 124% |
20250212 | 1,287 | 1,287 | 1,246 | 1,267 | 36,800 | 6 | 100% | 98% | 167% | ▲▲▲▲▲▲▲ | 99% | 105% | 93% | 100% | 123% |
20250213 | 1,267 | 1,275 | 1,253 | 1,254 | 13,300 | -13 | 99% | 99% | 36% | ▼ | 101% | 105% | 96% | 99% | 122% |
20250214 | 1,236 | 1,258 | 1,234 | 1,243 | 32,500 | -11 | 99% | 101% | 244% | ▼▼ | 102% | 102% | 95% | 98% | 120% |
20250217 | 1,249 | 1,297 | 1,242 | 1,268 | 44,700 | 25 | 102% | 102% | 138% | ▲ | 105% | 93% | 93% | 100% | 115% |
20250218 | 1,270 | 1,362 | 1,268 | 1,330 | 74,800 | 62 | 105% | 105% | 167% | ▲▲ | 96% | 85% | 88% | 100% | 120% |
20250219 | 1,346 | 1,346 | 1,285 | 1,297 | 36,600 | -33 | 98% | 96% | 49% | ▼ | 99% | 87% | 92% | 98% | 117% |
20250220 | 1,290 | 1,322 | 1,278 | 1,278 | 24,700 | -19 | 99% | 99% | 67% | ▼▼ | 98% | 94% | 101% | 96% | 116% |
20250225 | 1,206 | 1,220 | 1,169 | 1,181 | 57,100 | -97 | 92% | 98% | 231% | ▼▼▼ | 97% | 98% | 113% | 89% | 107% |
20250226 | 1,180 | 1,199 | 1,145 | 1,150 | 28,200 | -31 | 97% | 97% | 49% | ▼▼▼▼ | 97% | 100% | 116% | 86% | 100% |
20250227 | 1,161 | 1,169 | 1,124 | 1,124 | 35,800 | -26 | 98% | 97% | 127% | ▼▼▼▼▼ | 98% | 105% | 120% | 85% | 100% |
20250228 | 1,121 | 1,135 | 1,081 | 1,098 | 30,600 | -26 | 98% | 98% | 85% | ▼▼▼▼▼▼ | 101% | 105% | 120% | 83% | 100% |
20250303 | 1,125 | 1,156 | 1,105 | 1,139 | 28,700 | 41 | 104% | 101% | 94% | ▲ | 102% | 104% | 122% | 86% | 104% |
20250304 | 1,133 | 1,155 | 1,118 | 1,153 | 22,300 | 14 | 101% | 102% | 78% | ▲▲ | 102% | 103% | 120% | 87% | 105% |
20250305 | 1,148 | 1,170 | 1,145 | 1,166 | 19,900 | 13 | 101% | 102% | 89% | ▲▲▲ | 101% | 99% | 119% | 88% | 106% |
20250306 | 1,166 | 1,188 | 1,166 | 1,178 | 9,900 | 12 | 101% | 101% | 50% | ▲▲▲▲ | 99% | 99% | 118% | 89% | 107% |
20250307 | 1,172 | 1,188 | 1,152 | 1,165 | 17,400 | -13 | 99% | 99% | 176% | ▼ | 99% | 98% | 116% | 88% | 106% |
20250310 | 1,189 | 1,205 | 1,178 | 1,181 | 13,700 | 16 | 101% | 99% | 79% | ▲ | 99% | 100% | 119% | 89% | 108% |
20250311 | 1,160 | 1,170 | 1,149 | 1,152 | 11,200 | -29 | 98% | 99% | 82% | ▼ | 100% | 101% | 119% | 87% | 105% |
20250312 | 1,157 | 1,170 | 1,156 | 1,156 | 7,300 | 4 | 100% | 100% | 65% | ▲ | 99% | 100% | 118% | 87% | 105% |
20250313 | 1,176 | 1,176 | 1,158 | 1,161 | 7,000 | 5 | 100% | 99% | 96% | ▲▲ | 100% | 102% | 119% | 87% | 106% |
20250314 | 1,157 | 1,165 | 1,152 | 1,157 | 9,500 | -4 | 100% | 100% | 136% | ▼ | 99% | 104% | 118% | 87% | 105% |
20250317 | 1,168 | 1,175 | 1,160 | 1,160 | 6,200 | 3 | 100% | 99% | 65% | ▲ | 100% | 113% | 117% | 87% | 106% |
20250318 | 1,161 | 1,174 | 1,155 | 1,165 | 16,600 | 5 | 100% | 100% | 268% | ▲▲ | 101% | 115% | 113% | 88% | 106% |
20250319 | 1,160 | 1,176 | 1,160 | 1,175 | 12,100 | 10 | 101% | 101% | 73% | ▲▲▲ | 99% | 115% | 104% | 88% | 107% |
20250321 | 1,175 | 1,176 | 1,160 | 1,164 | 9,900 | -11 | 99% | 99% | 82% | ▼ | 105% | 116% | 105% | 90% | 106% |
20250324 | 1,162 | 1,217 | 1,162 | 1,215 | 26,900 | 51 | 104% | 105% | 272% | ▲ | 103% | 106% | 96% | 95% | 111% |
20250325 | 1,270 | 1,327 | 1,250 | 1,310 | 77,000 | 95 | 108% | 103% | 286% | ▲▲ | 103% | 107% | 94% | 100% | 119% |
20250326 | 1,297 | 1,359 | 1,297 | 1,338 | 56,700 | 28 | 102% | 103% | 74% | ▲▲▲ | 101% | 103% | 91% | 100% | 122% |
20250327 | 1,338 | 1,379 | 1,321 | 1,347 | 52,600 | 9 | 101% | 101% | 93% | ▲▲▲▲ | 100% | 101% | 91% | 100% | 123% |
20250328 | 1,345 | 1,367 | 1,332 | 1,340 | 22,300 | -7 | 99% | 100% | 42% | ▼ | 99% | 99% | 91% | 99% | 122% |
20250331 | 1,330 | 1,338 | 1,310 | 1,313 | 26,800 | -27 | 98% | 99% | 120% | ▼▼ | 105% | 92% | 92% | 97% | 115% |
20250401 | 1,313 | 1,382 | 1,313 | 1,382 | 39,300 | 69 | 105% | 105% | 147% | ▲ | 98% | 82% | 87% | 100% | 120% |
20250402 | 1,394 | 1,421 | 1,356 | 1,364 | 39,100 | -18 | 99% | 98% | 99% | ▼ | 101% | 89% | 94% | 99% | 118% |
20250403 | 1,296 | 1,381 | 1,250 | 1,312 | 42,600 | -52 | 96% | 101% | 109% | ▼▼ | 93% | 94% | 0% | 95% | 114% |
20250404 | 1,300 | 1,312 | 1,190 | 1,207 | 92,800 | -105 | 92% | 93% | 218% | ▼▼▼ | 104% | 111% | 0% | 87% | 105% |
20250408 | 1,105 | 1,227 | 1,102 | 1,148 | 50,500 | -59 | 95% | 104% | 54% | ▼▼▼▼ | 96% | 109% | 0% | 83% | 100% |
20250409 | 1,125 | 1,125 | 1,055 | 1,075 | 45,900 | -73 | 94% | 96% | 91% | ▼▼▼▼▼ | 97% | 101% | 0% | 78% | 100% |
20250410 | 1,195 | 1,195 | 1,131 | 1,154 | 36,100 | 79 | 107% | 97% | 79% | ▲ | 108% | 105% | 0% | 84% | 107% |
20250411 | 1,124 | 1,220 | 1,111 | 1,217 | 28,400 | 63 | 105% | 108% | 79% | ▲▲ | 100% | 100% | 0% | 88% | 113% |
20250414 | 1,218 | 1,250 | 1,218 | 1,223 | 21,300 | 6 | 100% | 100% | 75% | ▲▲▲ | 99% | 99% | 0% | 88% | 114% |
20250415 | 1,223 | 1,231 | 1,205 | 1,205 | 16,200 | -18 | 99% | 99% | 76% | ▼ | 98% | 0% | 0% | 87% | 112% |
20250416 | 1,200 | 1,231 | 1,171 | 1,180 | 18,000 | -25 | 98% | 98% | 111% | ▼▼ | 97% | 0% | 0% | 85% | 110% |
20250417 | 1,200 | 1,215 | 1,164 | 1,169 | 6,900 | -11 | 99% | 97% | 38% | ▼▼▼ | 102% | 0% | 0% | 85% | 109% |
20250418 | 1,195 | 1,220 | 1,193 | 1,213 | 14,800 | 44 | 104% | 102% | 214% | ▲ | % | % | % | 88% | 113% |
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 | 313,400 | 0 | 238,600 | 0 | 74,800 |
2025-04-04 | 0 | 352,000 | 0 | 254,400 | 0 | 97,600 |
2025-03-28 | 0 | 387,400 | 0 | 247,600 | 0 | 139,800 |
2025-03-21 | 0 | 404,200 | 0 | 243,600 | 0 | 160,600 |
2025-03-14 | 0 | 406,300 | 0 | 240,000 | 0 | 166,300 |
2025-03-07 | 0 | 409,000 | 0 | 239,200 | 0 | 169,800 |
2025-02-28 | 0 | 399,200 | 0 | 231,300 | 0 | 167,900 |
2025-02-21 | 0 | 427,700 | 0 | 252,000 | 0 | 175,700 |
2025-02-14 | 0 | 429,100 | 0 | 259,100 | 0 | 170,000 |
2025-02-07 | 0 | 437,300 | 0 | 273,800 | 0 | 163,500 |
2025-01-31 | 0 | 455,500 | 0 | 273,500 | 0 | 182,000 |
2025-01-24 | 0 | 447,500 | 0 | 268,900 | 0 | 178,600 |
2025-01-17 | 0 | 441,200 | 0 | 268,500 | 0 | 172,700 |
2025-01-10 | 0 | 443,200 | 0 | 270,000 | 0 | 173,200 |
2024-12-27 | 0 | 455,000 | 0 | 277,500 | 0 | 177,500 |
2024-12-20 | 0 | 454,500 | 0 | 270,700 | 0 | 183,800 |
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 |
---|---|---|---|
20250328 | 16:00 | G-HANATOUR | 本店移転日の決定に関するお知らせ |
20250321 | 11:30 | G-HANATOUR | よくある質問と回答(2024年12月期決算) |
20250321 | 11:30 | G-HANATOUR | 月次業績速報 2025年2月 |
20250314 | 16:00 | G-HANATOUR | 支配株主等に関する事項について |
20250314 | 16:00 | G-HANATOUR | 連結子会社の代表取締役の異動に関するお知らせ |
20250221 | 16:00 | G-HANATOUR | 事業計画及び成長可能性に関する事項の開示 |
20250220 | 11:30 | G-HANATOUR | 月次業績速報 2025年1月 |
20250120 | 11:30 | G-HANATOUR | 月次業績速報 2024年12月 |
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 | 2025-04-19 03:27:30 |
6561 | 2 | 株式会社 HANATOUR JAPAN | 2024-06-14 20:26:23 |