| 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 | 956 | 974 | 955 | 971 | 17,700 | 18 | 102% | 102% | 233% | ▲▲▲ | 101% | 96% | 96% | 100% | 106% |
| 20240925 | 975 | 985 | 973 | 981 | 18,100 | 10 | 101% | 101% | 102% | ▲▲▲▲ | 100% | 96% | 95% | 100% | 107% |
| 20240926 | 982 | 990 | 978 | 986 | 44,800 | 5 | 101% | 100% | 248% | ▲▲▲▲▲ | 98% | 97% | 96% | 100% | 108% |
| 20240927 | 966 | 983 | 937 | 951 | 17,400 | -35 | 96% | 98% | 39% | ▼ | 100% | 100% | 99% | 96% | 104% |
| 20240930 | 936 | 949 | 936 | 940 | 5,100 | -11 | 99% | 100% | 29% | ▼▼ | 100% | 99% | 98% | 95% | 103% |
| 20241001 | 944 | 945 | 940 | 940 | 3,300 | 0 | 100% | 100% | 65% | -- | 100% | 100% | 98% | 95% | 103% |
| 20241002 | 937 | 944 | 931 | 940 | 8,600 | 0 | 100% | 100% | 261% | -- | 99% | 99% | 97% | 95% | 103% |
| 20241003 | 945 | 945 | 936 | 939 | 2,700 | -1 | 100% | 99% | 31% | ▼ | 99% | 99% | 97% | 95% | 103% |
| 20241004 | 945 | 947 | 917 | 938 | 10,300 | -1 | 100% | 99% | 381% | ▼▼ | 101% | 101% | 98% | 95% | 102% |
| 20241007 | 925 | 939 | 925 | 934 | 5,000 | -4 | 100% | 101% | 49% | ▼▼▼ | 100% | 100% | 98% | 95% | 101% |
| 20241008 | 932 | 935 | 927 | 933 | 2,500 | -1 | 100% | 100% | 50% | ▼▼▼▼ | 99% | 100% | 98% | 95% | 101% |
| 20241009 | 931 | 931 | 925 | 925 | 2,200 | -8 | 99% | 99% | 88% | ▼▼▼▼▼ | 101% | 100% | 99% | 94% | 100% |
| 20241010 | 925 | 934 | 924 | 934 | 2,500 | 9 | 101% | 101% | 114% | ▲ | 100% | 99% | 98% | 95% | 101% |
| 20241011 | 934 | 934 | 918 | 931 | 3,700 | -3 | 100% | 100% | 148% | ▼ | 101% | 101% | 100% | 94% | 101% |
| 20241015 | 916 | 930 | 914 | 929 | 4,400 | -2 | 100% | 101% | 119% | ▼▼ | 100% | 100% | 99% | 94% | 100% |
| 20241016 | 921 | 928 | 920 | 925 | 3,300 | -4 | 100% | 100% | 75% | ▼▼▼ | 100% | 99% | 99% | 94% | 100% |
| 20241017 | 920 | 925 | 919 | 920 | 1,900 | -5 | 99% | 100% | 58% | ▼▼▼▼ | 100% | 98% | 99% | 93% | 100% |
| 20241018 | 922 | 929 | 915 | 921 | 5,900 | 1 | 100% | 100% | 311% | ▲ | 99% | 97% | 99% | 93% | 100% |
| 20241021 | 923 | 923 | 916 | 918 | 1,100 | -3 | 100% | 99% | 19% | ▼ | 99% | 98% | 99% | 93% | 100% |
| 20241022 | 920 | 920 | 911 | 911 | 4,100 | -7 | 99% | 99% | 373% | ▼▼ | 99% | 99% | 100% | 92% | 100% |
| 20241023 | 911 | 920 | 899 | 899 | 11,900 | -12 | 99% | 99% | 290% | ▼▼▼ | 99% | 100% | 101% | 91% | 100% |
| 20241024 | 901 | 905 | 890 | 892 | 4,100 | -7 | 99% | 99% | 34% | ▼▼▼▼ | 99% | 100% | 101% | 90% | 100% |
| 20241025 | 904 | 904 | 892 | 899 | 5,900 | 7 | 101% | 99% | 144% | ▲ | 101% | 102% | 102% | 95% | 101% |
| 20241028 | 893 | 901 | 892 | 900 | 3,500 | 1 | 100% | 101% | 59% | ▲▲ | 101% | 101% | 102% | 96% | 101% |
| 20241029 | 900 | 913 | 900 | 905 | 3,000 | 5 | 101% | 101% | 86% | ▲▲▲ | 100% | 101% | 101% | 96% | 101% |
| 20241030 | 902 | 913 | 902 | 905 | 2,300 | 0 | 100% | 100% | 77% | -- | 100% | 101% | 101% | 96% | 101% |
| 20241031 | 905 | 913 | 905 | 906 | 3,500 | 1 | 100% | 100% | 152% | ▲ | 101% | 101% | 100% | 96% | 102% |
| 20241101 | 904 | 915 | 904 | 910 | 4,700 | 4 | 100% | 101% | 134% | ▲▲ | 99% | 100% | 99% | 97% | 102% |
| 20241105 | 912 | 913 | 904 | 904 | 3,200 | -6 | 99% | 99% | 68% | ▼ | 100% | 100% | 99% | 97% | 101% |
| 20241106 | 911 | 911 | 903 | 910 | 1,200 | 6 | 101% | 100% | 38% | ▲ | 99% | 99% | 98% | 97% | 102% |
| 20241107 | 920 | 920 | 910 | 912 | 2,300 | 2 | 100% | 99% | 192% | ▲▲ | 100% | 100% | 99% | 98% | 102% |
| 20241108 | 912 | 915 | 907 | 913 | 1,600 | 1 | 100% | 100% | 70% | ▲▲▲ | 100% | 101% | 100% | 98% | 102% |
| 20241111 | 909 | 909 | 908 | 908 | 1,400 | -5 | 99% | 100% | 88% | ▼ | 100% | 101% | 102% | 98% | 102% |
| 20241112 | 907 | 919 | 903 | 905 | 3,300 | -3 | 100% | 100% | 236% | ▼▼ | 101% | 100% | 108% | 97% | 101% |
| 20241113 | 901 | 915 | 901 | 913 | 4,100 | 8 | 101% | 101% | 124% | ▲ | 100% | 98% | 108% | 99% | 102% |
| 20241114 | 913 | 914 | 900 | 914 | 12,600 | 1 | 100% | 100% | 307% | ▲▲ | 99% | 98% | 107% | 99% | 102% |
| 20241115 | 919 | 919 | 903 | 912 | 9,400 | -2 | 100% | 99% | 75% | ▼ | 99% | 97% | 110% | 99% | 102% |
| 20241118 | 915 | 915 | 899 | 903 | 11,600 | -9 | 99% | 99% | 123% | ▼▼ | 100% | 98% | 117% | 98% | 101% |
| 20241119 | 900 | 903 | 895 | 896 | 7,500 | -7 | 99% | 100% | 65% | ▼▼▼ | 100% | 98% | 117% | 98% | 100% |
| 20241120 | 900 | 902 | 890 | 898 | 33,900 | 2 | 100% | 100% | 452% | ▲ | 99% | 99% | 118% | 98% | 101% |
| 20241121 | 891 | 892 | 882 | 885 | 6,600 | -13 | 99% | 99% | 19% | ▼ | 101% | 100% | 119% | 97% | 100% |
| 20241122 | 881 | 888 | 880 | 886 | 8,800 | 1 | 100% | 101% | 133% | ▲ | 100% | 102% | 119% | 97% | 100% |
| 20241125 | 882 | 891 | 881 | 883 | 6,500 | -3 | 100% | 100% | 74% | ▼ | 100% | 102% | 119% | 97% | 100% |
| 20241126 | 883 | 891 | 879 | 880 | 9,000 | -3 | 100% | 100% | 138% | ▼▼ | 99% | 102% | 119% | 96% | 100% |
| 20241127 | 880 | 880 | 869 | 873 | 9,900 | -7 | 99% | 99% | 110% | ▼▼▼ | 100% | 102% | 119% | 96% | 100% |
| 20241128 | 880 | 886 | 877 | 883 | 14,500 | 10 | 101% | 100% | 146% | ▲ | 102% | 102% | 119% | 97% | 101% |
| 20241129 | 883 | 908 | 883 | 904 | 14,400 | 21 | 102% | 102% | 99% | ▲▲ | 99% | 100% | 116% | 99% | 104% |
| 20241202 | 908 | 908 | 896 | 900 | 7,300 | -4 | 100% | 99% | 51% | ▼ | 100% | 103% | 117% | 98% | 103% |
| 20241203 | 898 | 903 | 890 | 899 | 6,400 | -1 | 100% | 100% | 88% | ▼▼ | 99% | 108% | 117% | 98% | 103% |
| 20241204 | 899 | 899 | 888 | 893 | 9,200 | -6 | 99% | 99% | 144% | ▼▼▼ | 101% | 110% | 117% | 98% | 102% |
| 20241205 | 894 | 905 | 894 | 901 | 20,100 | 8 | 101% | 101% | 218% | ▲ | 100% | 108% | 114% | 99% | 103% |
| 20241206 | 908 | 908 | 893 | 905 | 49,400 | 4 | 100% | 100% | 246% | ▲▲ | 102% | 111% | 0% | 99% | 104% |
| 20241209 | 908 | 928 | 906 | 925 | 46,500 | 20 | 102% | 102% | 94% | ▲▲▲ | 104% | 112% | 0% | 100% | 106% |
| 20241210 | 940 | 975 | 935 | 974 | 55,500 | 49 | 105% | 104% | 119% | ▲▲▲▲ | 101% | 107% | 0% | 100% | 112% |
| 20241211 | 977 | 985 | 960 | 985 | 56,200 | 11 | 101% | 101% | 101% | ▲▲▲▲▲ | 99% | 105% | 0% | 100% | 113% |
| 20241212 | 999 | 1,000 | 974 | 985 | 50,300 | 0 | 100% | 99% | 90% | -- | 101% | 105% | 0% | 100% | 113% |
| 20241213 | 999 | 1,011 | 995 | 1,011 | 60,400 | 26 | 103% | 101% | 120% | ▲ | 103% | 102% | 0% | 100% | 116% |
| 20241216 | 1,023 | 1,055 | 1,023 | 1,050 | 62,400 | 39 | 104% | 103% | 103% | ▲▲ | 99% | 98% | 0% | 100% | 120% |
| 20241217 | 1,055 | 1,057 | 1,030 | 1,049 | 40,400 | -1 | 100% | 99% | 65% | ▼ | 98% | 0% | 0% | 100% | 120% |
| 20241218 | 1,055 | 1,055 | 1,005 | 1,039 | 31,000 | -10 | 99% | 98% | 77% | ▼▼ | 102% | 0% | 0% | 99% | 119% |
| 20241219 | 1,030 | 1,050 | 1,010 | 1,048 | 34,500 | 9 | 101% | 102% | 111% | ▲ | 100% | 0% | 0% | 100% | 120% |
| 20241220 | 1,031 | 1,048 | 1,031 | 1,034 | 14,700 | -14 | 99% | 100% | 43% | ▼ | % | % | % | 98% | 118% |
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 | 55,700 | 300,000 | 0 | 286,900 | 55,700 | 13,100 |
| 2024-12-06 | 21,000 | 303,900 | 0 | 286,600 | 21,000 | 17,300 |
| 2024-11-29 | 21,000 | 317,700 | 0 | 294,500 | 21,000 | 23,200 |
| 2024-11-22 | 21,200 | 315,800 | 0 | 300,800 | 21,200 | 15,000 |
| 2024-11-15 | 21,700 | 321,600 | 0 | 306,700 | 21,700 | 14,900 |
| 2024-11-08 | 24,700 | 321,100 | 0 | 307,900 | 24,700 | 13,200 |
| 2024-11-01 | 24,600 | 320,400 | 0 | 308,000 | 24,600 | 12,400 |
| 2024-10-25 | 25,300 | 323,600 | 0 | 308,500 | 25,300 | 15,100 |
| 2024-10-18 | 27,400 | 331,900 | 0 | 317,400 | 27,400 | 14,500 |
| 2024-10-11 | 31,300 | 334,100 | 0 | 319,800 | 31,300 | 14,300 |
| 2024-10-04 | 36,400 | 335,200 | 0 | 320,900 | 36,400 | 14,300 |
| 2024-09-27 | 39,700 | 337,600 | 0 | 322,100 | 39,700 | 15,500 |
| 2024-09-20 | 43,500 | 342,000 | 0 | 321,000 | 43,500 | 21,000 |
| 2024-09-13 | 39,400 | 343,200 | 0 | 321,400 | 39,400 | 21,800 |
| 2024-09-06 | 39,000 | 345,000 | 0 | 322,600 | 39,000 | 22,400 |
| 2024-08-30 | 38,600 | 347,500 | 0 | 323,000 | 38,600 | 24,500 |
| 2024-08-23 | 37,800 | 347,800 | 0 | 322,900 | 37,800 | 24,900 |
| 2024-08-16 | 37,600 | 345,200 | 0 | 323,200 | 37,600 | 22,000 |
| 2024-08-09 | 36,500 | 342,500 | 0 | 323,100 | 36,500 | 19,400 |
| 2024-08-02 | 39,200 | 353,700 | 0 | 330,400 | 39,200 | 23,300 |
| 2024-07-26 | 47,800 | 360,400 | 0 | 337,000 | 47,800 | 23,400 |
| 2024-07-19 | 48,500 | 368,800 | 0 | 337,500 | 48,500 | 31,300 |
| 2024-07-12 | 49,800 | 367,200 | 0 | 337,500 | 49,800 | 29,700 |
| 2024-07-05 | 43,100 | 366,100 | 0 | 333,900 | 43,100 | 32,200 |
| 2024-06-28 | 41,200 | 365,000 | 0 | 332,600 | 41,200 | 32,400 |
| 2024-06-21 | 41,200 | 363,400 | 0 | 330,600 | 41,200 | 32,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240920 | 17:00 | Ｇ－ハルメクＨＤ | 株主優待制度の変更に関するお知らせ |
| 20240816 | 15:00 | Ｇ－ハルメクＨＤ | 譲渡制限付株式報酬としての新株発行の払込完了に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ハルメクＨＤ | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240814 | 15:00 | Ｇ－ハルメクＨＤ | 2025年３月期 第１四半期決算説明資料 |
| 20240719 | 18:00 | Ｇ－ハルメクＨＤ | 譲渡制限付株式報酬としての新株発行に関するお知らせ |
| 20240628 | 15:00 | Ｇ－ハルメクＨＤ | 事業計画及び成長可能性に関する事項 |
| 20240524 | 18:00 | Ｇ－ハルメクＨＤ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240515 | 19:00 | Ｇ－ハルメクＨＤ | 主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
| 20240319 | 19:00 | Ｇ－ハルメクＨＤ | 花と緑の研究所株式会社の株式取得に関するお知らせ |
| 20240214 | 15:00 | Ｇ－ハルメクＨＤ | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240214 | 15:00 | Ｇ－ハルメクＨＤ | 通期業績予想(IFRS)の修正及び減損損失の計上に関するお知らせ |
| 20240214 | 15:00 | Ｇ－ハルメクＨＤ | 2024年３月期 第３四半期 決算説明資料 |
| 20240119 | 19:00 | Ｇ－ハルメクＨＤ | 連結子会社の商号変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7119 | 1 | 株式会社ハルメクホールディングス | 2024-12-21 15:20:38 |
| 7119 | 2 | （訂正）2024年９月度 株主優待のご案内の一部訂正について | 株式会社ハルメクホールディングス | 2024-10-30 20:30:35 |
| 7119 | 2 | 東証IRムービー・スクエア「グロース銘柄の事業説明動画」に当社の事業説明動画が公開されました | 株式会社ハルメクホールディングス | 2024-08-20 15:34:50 |
| 7119 | 2 | ハルメクグループを知る | 株式会社ハルメクホールディングス | 2024-06-26 23:44:58 |
| 7119 | 2 | 株主優待 | 株式会社ハルメクホールディングス | 2024-06-26 23:44:57 |
| 7119 | 2 | 株主還元の基本方針 | 株式会社ハルメクホールディングス | 2024-06-26 23:44:56 |
| 7119 | 2 | 株主メモ | 株式会社ハルメクホールディングス | 2024-06-26 23:44:55 |
| 7119 | 2 | 株式の状況 | 株式会社ハルメクホールディングス | 2024-06-26 23:44:54 |
| 7119 | 2 | 適時開示情報 | 株式会社ハルメクホールディングス | 2024-06-26 23:44:53 |
| 7119 | 2 | その他IR資料 | 株式会社ハルメクホールディングス | 2024-06-26 23:44:52 |