| 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 | 4,105 | 4,210 | 4,100 | 4,210 | 16,700 | -15 | 100% | 103% | 98% | ▼▼ | 99% | 99% | 93% | 90% | 103% |
| 20240726 | 4,210 | 4,230 | 4,155 | 4,175 | 4,800 | -35 | 99% | 99% | 29% | ▼▼▼ | 102% | 97% | 94% | 90% | 102% |
| 20240729 | 4,175 | 4,275 | 4,175 | 4,250 | 8,100 | 75 | 102% | 102% | 169% | ▲ | 97% | 88% | 92% | 91% | 104% |
| 20240730 | 4,265 | 4,265 | 4,125 | 4,135 | 13,400 | -115 | 97% | 97% | 165% | ▼ | 101% | 85% | 98% | 89% | 101% |
| 20240731 | 4,120 | 4,155 | 3,980 | 4,155 | 26,600 | 20 | 100% | 101% | 199% | ▲ | 98% | 92% | 99% | 89% | 100% |
| 20240801 | 4,110 | 4,135 | 4,000 | 4,035 | 13,700 | -120 | 97% | 98% | 52% | ▼ | 96% | 96% | 104% | 87% | 100% |
| 20240802 | 3,930 | 3,955 | 3,760 | 3,760 | 34,700 | -275 | 93% | 96% | 253% | ▼▼ | 89% | 106% | 117% | 81% | 100% |
| 20240805 | 3,500 | 3,515 | 3,110 | 3,120 | 54,300 | -640 | 83% | 89% | 156% | ▼▼▼ | 101% | 109% | 118% | 67% | 100% |
| 20240806 | 3,470 | 3,595 | 3,405 | 3,505 | 32,400 | 385 | 112% | 101% | 60% | ▲ | 108% | 109% | 117% | 75% | 112% |
| 20240807 | 3,500 | 3,880 | 3,475 | 3,790 | 30,400 | 285 | 108% | 108% | 94% | ▲▲ | 100% | 103% | 110% | 81% | 121% |
| 20240808 | 3,720 | 3,780 | 3,605 | 3,725 | 22,300 | -65 | 98% | 100% | 73% | ▼ | 98% | 103% | 109% | 80% | 119% |
| 20240809 | 3,735 | 3,790 | 3,615 | 3,670 | 18,600 | -55 | 99% | 98% | 83% | ▼▼ | 99% | 101% | 108% | 79% | 118% |
| 20240813 | 3,795 | 3,845 | 3,725 | 3,770 | 11,900 | 100 | 103% | 99% | 64% | ▲ | 101% | 102% | 108% | 81% | 121% |
| 20240814 | 3,795 | 3,840 | 3,780 | 3,815 | 11,700 | 45 | 101% | 101% | 98% | ▲▲ | 99% | 102% | 106% | 83% | 122% |
| 20240815 | 3,840 | 3,840 | 3,775 | 3,805 | 13,300 | -10 | 100% | 99% | 114% | ▼ | 100% | 102% | 104% | 83% | 122% |
| 20240816 | 3,855 | 3,875 | 3,815 | 3,850 | 15,000 | 45 | 101% | 100% | 113% | ▲ | 99% | 101% | 103% | 86% | 123% |
| 20240819 | 3,890 | 3,915 | 3,830 | 3,850 | 11,100 | 0 | 100% | 99% | 74% | -- | 100% | 102% | 103% | 88% | 123% |
| 20240820 | 3,865 | 3,900 | 3,845 | 3,875 | 4,800 | 25 | 101% | 100% | 43% | ▲ | 102% | 102% | 101% | 89% | 124% |
| 20240821 | 3,860 | 3,940 | 3,845 | 3,935 | 10,100 | 60 | 102% | 102% | 210% | ▲▲ | 99% | 102% | 98% | 93% | 126% |
| 20240822 | 3,935 | 3,980 | 3,890 | 3,905 | 10,600 | -30 | 99% | 99% | 105% | ▼ | 100% | 105% | 99% | 92% | 125% |
| 20240823 | 3,905 | 3,940 | 3,890 | 3,910 | 7,100 | 5 | 100% | 100% | 67% | ▲ | 100% | 104% | 98% | 92% | 125% |
| 20240826 | 3,920 | 3,940 | 3,870 | 3,930 | 8,200 | 20 | 101% | 100% | 115% | ▲▲ | 100% | 102% | 98% | 92% | 126% |
| 20240827 | 3,930 | 3,955 | 3,905 | 3,940 | 9,900 | 10 | 100% | 100% | 121% | ▲▲▲ | 102% | 102% | 98% | 95% | 126% |
| 20240828 | 3,945 | 4,020 | 3,890 | 4,020 | 18,200 | 80 | 102% | 102% | 184% | ▲▲▲▲ | 101% | 99% | 95% | 97% | 129% |
| 20240829 | 4,045 | 4,130 | 4,025 | 4,085 | 18,200 | 65 | 102% | 101% | 100% | ▲▲▲▲▲ | 98% | 94% | 94% | 100% | 131% |
| 20240830 | 4,115 | 4,115 | 4,015 | 4,015 | 23,700 | -70 | 98% | 98% | 130% | ▼ | 99% | 96% | 95% | 98% | 129% |
| 20240902 | 4,055 | 4,055 | 3,990 | 4,015 | 17,000 | 0 | 100% | 99% | 72% | -- | 99% | 95% | 96% | 98% | 129% |
| 20240903 | 4,015 | 4,035 | 3,965 | 3,990 | 17,800 | -25 | 99% | 99% | 105% | ▼ | 98% | 97% | 97% | 98% | 114% |
| 20240904 | 3,950 | 3,965 | 3,865 | 3,880 | 33,900 | -110 | 97% | 98% | 190% | ▼▼ | 100% | 98% | 99% | 95% | 106% |
| 20240905 | 3,890 | 3,940 | 3,850 | 3,875 | 12,200 | -5 | 100% | 100% | 36% | ▼▼▼ | 98% | 97% | 99% | 95% | 106% |
| 20240906 | 3,895 | 3,915 | 3,800 | 3,810 | 19,300 | -65 | 98% | 98% | 158% | ▼▼▼▼ | 102% | 101% | 102% | 93% | 104% |
| 20240909 | 3,740 | 3,830 | 3,720 | 3,830 | 18,700 | 20 | 101% | 102% | 97% | ▲ | 99% | 98% | 99% | 94% | 102% |
| 20240910 | 3,840 | 3,850 | 3,810 | 3,810 | 10,800 | -20 | 99% | 99% | 58% | ▼ | 99% | 99% | 96% | 93% | 100% |
| 20240911 | 3,810 | 3,830 | 3,750 | 3,765 | 15,300 | -45 | 99% | 99% | 142% | ▼▼ | 99% | 101% | 96% | 92% | 100% |
| 20240912 | 3,815 | 3,845 | 3,760 | 3,780 | 12,000 | 15 | 100% | 99% | 78% | ▲ | 99% | 101% | 96% | 93% | 100% |
| 20240913 | 3,795 | 3,795 | 3,750 | 3,765 | 7,800 | -15 | 100% | 99% | 65% | ▼ | 99% | 102% | 98% | 92% | 100% |
| 20240917 | 3,775 | 3,805 | 3,725 | 3,750 | 13,600 | -15 | 100% | 99% | 174% | ▼▼ | 101% | 102% | 99% | 92% | 100% |
| 20240918 | 3,765 | 3,800 | 3,750 | 3,790 | 10,200 | 40 | 101% | 101% | 75% | ▲ | 101% | 100% | 98% | 93% | 101% |
| 20240919 | 3,805 | 3,855 | 3,775 | 3,850 | 18,500 | 60 | 102% | 101% | 181% | ▲▲ | 99% | 98% | 97% | 94% | 103% |
| 20240920 | 3,880 | 3,880 | 3,820 | 3,845 | 17,700 | -5 | 100% | 99% | 96% | ▼ | 99% | 92% | 98% | 94% | 103% |
| 20240924 | 3,870 | 3,905 | 3,825 | 3,850 | 26,700 | 5 | 100% | 99% | 151% | ▲ | 98% | 93% | 98% | 94% | 103% |
| 20240925 | 3,850 | 3,850 | 3,770 | 3,775 | 49,100 | -75 | 98% | 98% | 184% | ▼ | 101% | 96% | 100% | 92% | 101% |
| 20240926 | 3,775 | 3,830 | 3,760 | 3,820 | 50,500 | 45 | 101% | 101% | 103% | ▲ | 98% | 100% | 104% | 94% | 102% |
| 20240927 | 3,630 | 3,630 | 3,550 | 3,570 | 92,500 | -250 | 93% | 98% | 183% | ▼ | 100% | 103% | 107% | 87% | 100% |
| 20240930 | 3,540 | 3,610 | 3,475 | 3,545 | 37,100 | -25 | 99% | 100% | 40% | ▼▼ | 100% | 102% | 106% | 88% | 100% |
| 20241001 | 3,580 | 3,590 | 3,550 | 3,585 | 9,500 | 40 | 101% | 100% | 26% | ▲ | 101% | 102% | 105% | 89% | 101% |
| 20241002 | 3,585 | 3,645 | 3,570 | 3,620 | 22,000 | 35 | 101% | 101% | 232% | ▲▲ | 99% | 99% | 104% | 91% | 102% |
| 20241003 | 3,650 | 3,665 | 3,585 | 3,620 | 16,200 | 0 | 100% | 99% | 74% | -- | 101% | 100% | 105% | 93% | 102% |
| 20241004 | 3,615 | 3,670 | 3,615 | 3,655 | 15,500 | 35 | 101% | 101% | 96% | ▲ | 99% | 99% | 101% | 94% | 103% |
| 20241007 | 3,680 | 3,690 | 3,640 | 3,650 | 21,300 | -5 | 100% | 99% | 137% | ▼ | 99% | 101% | 0% | 95% | 103% |
| 20241008 | 3,650 | 3,665 | 3,630 | 3,630 | 8,000 | -20 | 99% | 99% | 38% | ▼▼ | 99% | 102% | 0% | 94% | 102% |
| 20241009 | 3,660 | 3,660 | 3,625 | 3,625 | 6,900 | -5 | 100% | 99% | 86% | ▼▼▼ | 100% | 103% | 0% | 94% | 102% |
| 20241010 | 3,625 | 3,645 | 3,625 | 3,625 | 4,400 | 0 | 100% | 100% | 64% | -- | 100% | 102% | 0% | 94% | 102% |
| 20241011 | 3,625 | 3,665 | 3,625 | 3,630 | 6,200 | 5 | 100% | 100% | 141% | ▲ | 101% | 103% | 0% | 94% | 102% |
| 20241015 | 3,655 | 3,715 | 3,655 | 3,700 | 18,100 | 70 | 102% | 101% | 292% | ▲▲ | 100% | 102% | 0% | 96% | 104% |
| 20241016 | 3,715 | 3,750 | 3,700 | 3,725 | 8,300 | 25 | 101% | 100% | 46% | ▲▲▲ | 99% | 100% | 0% | 97% | 105% |
| 20241017 | 3,740 | 3,740 | 3,690 | 3,690 | 6,500 | -35 | 99% | 99% | 78% | ▼ | 100% | 0% | 0% | 96% | 104% |
| 20241018 | 3,720 | 3,730 | 3,710 | 3,710 | 4,200 | 20 | 101% | 100% | 65% | ▲ | 102% | 0% | 0% | 96% | 105% |
| 20241021 | 3,720 | 3,835 | 3,715 | 3,780 | 42,000 | 70 | 102% | 102% | 1000% | ▲▲ | 98% | 0% | 0% | 98% | 107% |
| 20241022 | 3,795 | 3,795 | 3,720 | 3,735 | 9,800 | -45 | 99% | 98% | 23% | ▼ | % | % | % | 97% | 105% |
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 | 31,500 | 0 | 16,400 | 0 | 15,100 |
| 2024-10-11 | 0 | 34,300 | 0 | 16,900 | 0 | 17,400 |
| 2024-10-04 | 500 | 33,800 | 500 | 16,800 | 0 | 17,000 |
| 2024-09-27 | 0 | 32,000 | 0 | 13,400 | 0 | 18,600 |
| 2024-09-20 | 0 | 33,600 | 0 | 13,600 | 0 | 20,000 |
| 2024-09-13 | 100 | 43,200 | 100 | 15,000 | 0 | 28,200 |
| 2024-09-06 | 100 | 45,000 | 100 | 14,200 | 0 | 30,800 |
| 2024-08-30 | 0 | 45,400 | 0 | 15,700 | 0 | 29,700 |
| 2024-08-23 | 100 | 46,000 | 100 | 16,400 | 0 | 29,600 |
| 2024-08-16 | 100 | 42,900 | 100 | 14,500 | 0 | 28,400 |
| 2024-08-09 | 0 | 47,900 | 0 | 13,700 | 0 | 34,200 |
| 2024-08-02 | 0 | 48,100 | 0 | 13,300 | 0 | 34,800 |
| 2024-07-26 | 0 | 51,300 | 0 | 17,300 | 0 | 34,000 |
| 2024-07-19 | 0 | 55,800 | 0 | 17,000 | 0 | 38,800 |
| 2024-07-12 | 0 | 55,900 | 0 | 16,700 | 0 | 39,200 |
| 2024-07-05 | 0 | 58,000 | 0 | 16,900 | 0 | 41,100 |
| 2024-06-28 | 0 | 56,700 | 0 | 15,900 | 0 | 40,800 |
| 2024-06-21 | 0 | 55,400 | 0 | 15,500 | 0 | 39,900 |
| 2024-06-14 | 0 | 53,500 | 0 | 16,900 | 0 | 36,600 |
| 2024-06-07 | 0 | 52,700 | 0 | 16,600 | 0 | 36,100 |
| 2024-05-31 | 0 | 47,700 | 0 | 14,200 | 0 | 33,500 |
| 2024-05-24 | 0 | 48,300 | 0 | 16,200 | 0 | 32,100 |
| 2024-05-17 | 0 | 49,900 | 0 | 14,700 | 0 | 35,200 |
| 2024-05-10 | 0 | 52,100 | 0 | 20,100 | 0 | 32,000 |
| 2024-05-02 | 0 | 54,300 | 0 | 20,100 | 0 | 34,200 |
| 2024-04-26 | 0 | 54,900 | 0 | 21,600 | 0 | 33,300 |
| 2024-04-19 | 0 | 51,600 | 0 | 21,200 | 0 | 30,400 |
| 2024-04-12 | 0 | 47,700 | 0 | 17,800 | 0 | 29,900 |
| 2024-04-05 | 0 | 48,900 | 0 | 19,200 | 0 | 29,700 |
| 2024-03-29 | 0 | 45,900 | 0 | 18,300 | 0 | 27,600 |
| 2024-03-22 | 0 | 44,500 | 0 | 18,800 | 0 | 25,700 |
| 2024-03-15 | 0 | 42,000 | 0 | 18,400 | 0 | 23,600 |
| 2024-03-08 | 0 | 41,100 | 0 | 17,800 | 0 | 23,300 |
| 2024-03-01 | 0 | 48,100 | 0 | 26,000 | 0 | 22,100 |
| 2024-02-22 | 0 | 41,800 | 0 | 25,500 | 0 | 16,300 |
| 2024-02-16 | 0 | 38,200 | 0 | 25,700 | 0 | 12,500 |
| 2024-02-09 | 0 | 36,600 | 0 | 24,600 | 0 | 12,000 |
| 2024-02-02 | 0 | 36,400 | 0 | 23,300 | 0 | 13,100 |
| 2024-01-26 | 0 | 35,200 | 0 | 24,500 | 0 | 10,700 |
| 2024-01-19 | 100 | 35,100 | 100 | 24,700 | 0 | 10,400 |
| 2024-01-12 | 100 | 37,200 | 100 | 23,900 | 0 | 13,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 16:30 | ヒロセ通商 | 2024年９月度 月次概況（速報）に関するお知らせ |
| 20240913 | 16:30 | ヒロセ通商 | 2024年８月度 月次概況（速報）に関するお知らせ |
| 20240814 | 16:30 | ヒロセ通商 | 2024年７月度 月次概況（速報）に関するお知らせ |
| 20240809 | 16:30 | ヒロセ通商 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240730 | 16:30 | ヒロセ通商 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240712 | 16:30 | ヒロセ通商 | 2024年６月度 月次概況（速報）に関するお知らせ |
| 20240712 | 16:30 | ヒロセ通商 | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240613 | 16:30 | ヒロセ通商 | 2024年５月度 月次概況（速報）に関するお知らせ |
| 20240530 | 16:30 | ヒロセ通商 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240514 | 16:30 | ヒロセ通商 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 16:30 | ヒロセ通商 | 剰余金の配当に関するお知らせ |
| 20240514 | 16:30 | ヒロセ通商 | 2024年３月期 通期個別業績の前期実績との差異に関するお知らせ |
| 20240514 | 16:30 | ヒロセ通商 | 2024年４月度 月次概況（速報）に関するお知らせ |
| 20240415 | 16:30 | ヒロセ通商 | 2024年３月度 月次概況（速報）に関するお知らせ |
| 20240314 | 16:30 | ヒロセ通商 | 2024年２月度 月次概況（速報）に関するお知らせ |
| 20240214 | 16:30 | ヒロセ通商 | 2024年１月度 月次概況（速報）に関するお知らせ |
| 20240130 | 16:30 | ヒロセ通商 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240115 | 16:30 | ヒロセ通商 | 2023年12月度 月次概況（速報）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 |
|---|---|---|---|
| 7185 | 1 | FX | 外国為替証拠金取引 | ヒロセ通商株式会社 | 2024-10-23 02:20:19 |
| 7185 | 2 | 社会貢献活動｜ヒロセ通商IRサイト｜証券コード（7185） | 2024-06-18 18:34:37 |
| 7185 | 2 | よくあるご質問｜ヒロセ通商IRサイト｜証券コード（7185） | 2024-06-18 18:34:34 |
| 7185 | 2 | 沿革｜ヒロセ通商IRサイト｜証券コード（7185） | 2024-06-18 18:34:31 |
| 7185 | 2 | 事業案内｜ヒロセ通商IRサイト｜証券コード（7185） | 2024-06-18 18:34:30 |
| 7185 | 2 | ご挨拶｜ヒロセ通商IRサイト｜証券コード（7185） | 2024-06-18 18:34:29 |
| 7185 | 2 | 会社概要｜ヒロセ通商IRサイト｜証券コード（7185） | 2024-06-18 18:34:28 |
| 7185 | 2 | 口座数・預り高・取引高｜ヒロセ通商IRサイト｜証券コード（7185） | 2024-06-18 18:34:27 |
| 7185 | 2 | 自己資本規制比率等｜ヒロセ通商IRサイト｜証券コード（7185） | 2024-06-18 18:34:26 |
| 7185 | 2 | 決算短信｜ヒロセ通商IRサイト｜証券コード（7185） | 2024-06-18 18:34:25 |