| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 4,060 | 4,060 | 4,010 | 4,025 | 5,600 | 0 | 100% | 99% | 200% | -- | 99% | 101% | 107% | 100% | 103% |
| 20250311 | 4,020 | 4,020 | 3,975 | 3,995 | 8,200 | -30 | 99% | 99% | 146% | ▼ | 100% | 101% | 107% | 99% | 102% |
| 20250312 | 4,000 | 4,020 | 3,985 | 4,010 | 2,700 | 15 | 100% | 100% | 33% | ▲ | 99% | 102% | 106% | 100% | 102% |
| 20250313 | 4,025 | 4,025 | 3,985 | 3,990 | 5,500 | -20 | 100% | 99% | 204% | ▼ | 101% | 105% | 106% | 99% | 102% |
| 20250314 | 3,995 | 4,040 | 3,995 | 4,015 | 5,300 | 25 | 101% | 101% | 96% | ▲ | 100% | 105% | 104% | 100% | 102% |
| 20250317 | 4,035 | 4,070 | 4,025 | 4,050 | 5,900 | 35 | 101% | 100% | 111% | ▲▲ | 100% | 105% | 102% | 100% | 103% |
| 20250318 | 4,040 | 4,100 | 4,040 | 4,055 | 7,400 | 5 | 100% | 100% | 125% | ▲▲▲ | 101% | 103% | 102% | 100% | 103% |
| 20250319 | 4,060 | 4,130 | 4,060 | 4,110 | 6,000 | 55 | 101% | 101% | 81% | ▲▲▲▲ | 102% | 103% | 101% | 100% | 105% |
| 20250321 | 4,120 | 4,210 | 4,120 | 4,195 | 11,000 | 85 | 102% | 102% | 183% | ▲▲▲▲▲ | 98% | 99% | 96% | 100% | 107% |
| 20250324 | 4,335 | 4,335 | 4,200 | 4,245 | 8,400 | 50 | 101% | 98% | 76% | ▲▲▲▲▲▲ | 98% | 101% | 98% | 100% | 108% |
| 20250325 | 4,240 | 4,250 | 4,160 | 4,175 | 4,400 | -70 | 98% | 98% | 52% | ▼ | 99% | 100% | 98% | 98% | 107% |
| 20250326 | 4,220 | 4,220 | 4,175 | 4,175 | 3,000 | 0 | 100% | 99% | 68% | -- | 101% | 100% | 99% | 98% | 107% |
| 20250327 | 4,200 | 4,280 | 4,175 | 4,255 | 6,800 | 80 | 102% | 101% | 227% | ▲ | 101% | 97% | 97% | 100% | 109% |
| 20250328 | 4,255 | 4,285 | 4,205 | 4,285 | 7,400 | 30 | 101% | 101% | 109% | ▲▲ | 99% | 96% | 97% | 100% | 109% |
| 20250331 | 4,285 | 4,285 | 4,155 | 4,235 | 8,100 | -50 | 99% | 99% | 109% | ▼ | 98% | 93% | 97% | 99% | 107% |
| 20250401 | 4,275 | 4,275 | 4,195 | 4,195 | 4,300 | -40 | 99% | 98% | 53% | ▼▼ | 98% | 92% | 100% | 98% | 105% |
| 20250402 | 4,195 | 4,195 | 4,100 | 4,115 | 8,500 | -80 | 98% | 98% | 198% | ▼▼▼ | 102% | 97% | 105% | 96% | 103% |
| 20250403 | 4,045 | 4,135 | 4,015 | 4,130 | 7,000 | 15 | 100% | 102% | 82% | ▲ | 99% | 99% | 105% | 96% | 104% |
| 20250404 | 4,040 | 4,040 | 3,910 | 3,995 | 21,200 | -135 | 97% | 99% | 303% | ▼ | 100% | 104% | 109% | 93% | 100% |
| 20250408 | 3,865 | 3,945 | 3,805 | 3,865 | 20,400 | -130 | 97% | 100% | 96% | ▼▼ | 99% | 104% | 109% | 90% | 100% |
| 20250409 | 3,895 | 3,895 | 3,785 | 3,865 | 13,300 | 0 | 100% | 99% | 65% | -- | 99% | 101% | 106% | 90% | 100% |
| 20250410 | 4,000 | 4,045 | 3,925 | 3,940 | 17,700 | 75 | 102% | 99% | 133% | ▲ | 103% | 104% | 108% | 92% | 102% |
| 20250411 | 3,905 | 4,020 | 3,890 | 4,005 | 6,700 | 65 | 102% | 103% | 38% | ▲▲ | 99% | 103% | 105% | 93% | 104% |
| 20250414 | 4,035 | 4,060 | 3,985 | 3,985 | 13,500 | -20 | 100% | 99% | 201% | ▼ | 101% | 104% | 106% | 93% | 103% |
| 20250415 | 3,990 | 4,040 | 3,990 | 4,040 | 5,000 | 55 | 101% | 101% | 37% | ▲ | 99% | 102% | 105% | 94% | 105% |
| 20250416 | 4,040 | 4,050 | 3,990 | 4,000 | 4,600 | -40 | 99% | 99% | 92% | ▼ | 101% | 103% | 106% | 93% | 103% |
| 20250417 | 4,005 | 4,070 | 4,005 | 4,065 | 6,200 | 65 | 102% | 101% | 135% | ▲ | 102% | 101% | 104% | 95% | 105% |
| 20250418 | 4,075 | 4,150 | 4,075 | 4,145 | 2,700 | 80 | 102% | 102% | 44% | ▲▲ | 99% | 99% | 102% | 97% | 107% |
| 20250421 | 4,145 | 4,145 | 4,100 | 4,110 | 2,400 | -35 | 99% | 99% | 89% | ▼ | 100% | 100% | 104% | 96% | 106% |
| 20250422 | 4,100 | 4,115 | 4,080 | 4,115 | 3,500 | 5 | 100% | 100% | 146% | ▲ | 99% | 100% | 103% | 96% | 106% |
| 20250423 | 4,140 | 4,140 | 4,100 | 4,110 | 4,000 | -5 | 100% | 99% | 114% | ▼ | 100% | 102% | 103% | 96% | 106% |
| 20250424 | 4,105 | 4,160 | 4,095 | 4,110 | 5,700 | 0 | 100% | 100% | 143% | -- | 99% | 102% | 103% | 96% | 106% |
| 20250425 | 4,145 | 4,160 | 4,090 | 4,090 | 2,900 | -20 | 100% | 99% | 51% | ▼ | 100% | 103% | 103% | 95% | 106% |
| 20250428 | 4,125 | 4,140 | 4,105 | 4,110 | 2,900 | 20 | 100% | 100% | 100% | ▲ | 100% | 102% | 102% | 97% | 106% |
| 20250430 | 4,150 | 4,150 | 4,125 | 4,150 | 3,200 | 40 | 101% | 100% | 110% | ▲▲ | 101% | 102% | 104% | 99% | 107% |
| 20250501 | 4,160 | 4,235 | 4,155 | 4,205 | 7,600 | 55 | 101% | 101% | 238% | ▲▲▲ | 100% | 100% | 103% | 100% | 109% |
| 20250502 | 4,215 | 4,240 | 4,190 | 4,230 | 3,400 | 25 | 101% | 100% | 45% | ▲▲▲▲ | 100% | 99% | 102% | 100% | 109% |
| 20250507 | 4,240 | 4,245 | 4,195 | 4,235 | 9,200 | 5 | 100% | 100% | 271% | ▲▲▲▲▲ | 99% | 100% | 103% | 100% | 110% |
| 20250508 | 4,225 | 4,245 | 4,190 | 4,200 | 3,600 | -35 | 99% | 99% | 39% | ▼ | 100% | 100% | 102% | 99% | 109% |
| 20250509 | 4,235 | 4,245 | 4,215 | 4,225 | 4,300 | 25 | 101% | 100% | 119% | ▲ | 100% | 99% | 103% | 100% | 109% |
| 20250512 | 4,225 | 4,250 | 4,210 | 4,210 | 2,400 | -15 | 100% | 100% | 56% | ▼ | 99% | 97% | 103% | 99% | 107% |
| 20250513 | 4,235 | 4,245 | 4,175 | 4,200 | 5,400 | -10 | 100% | 99% | 225% | ▼▼ | 101% | 98% | 104% | 99% | 105% |
| 20250514 | 4,205 | 4,250 | 4,205 | 4,245 | 2,600 | 45 | 101% | 101% | 48% | ▲ | 99% | 98% | 103% | 100% | 107% |
| 20250515 | 4,245 | 4,245 | 4,190 | 4,190 | 6,200 | -55 | 99% | 99% | 238% | ▼ | 100% | 100% | 105% | 99% | 105% |
| 20250516 | 4,130 | 4,160 | 4,000 | 4,110 | 35,100 | -80 | 98% | 100% | 566% | ▼▼ | 100% | 102% | 106% | 97% | 103% |
| 20250519 | 4,115 | 4,135 | 4,080 | 4,115 | 7,500 | 5 | 100% | 100% | 21% | ▲ | 100% | 103% | 106% | 97% | 101% |
| 20250520 | 4,125 | 4,130 | 4,090 | 4,130 | 4,100 | 15 | 100% | 100% | 55% | ▲▲ | 100% | 103% | 105% | 97% | 101% |
| 20250521 | 4,130 | 4,150 | 4,110 | 4,140 | 3,100 | 10 | 100% | 100% | 76% | ▲▲▲ | 100% | 102% | 105% | 98% | 101% |
| 20250522 | 4,140 | 4,185 | 4,135 | 4,150 | 3,600 | 10 | 100% | 100% | 116% | ▲▲▲▲ | 101% | 102% | 105% | 98% | 101% |
| 20250523 | 4,150 | 4,200 | 4,150 | 4,195 | 2,800 | 45 | 101% | 101% | 78% | ▲▲▲▲▲ | 101% | 103% | 0% | 99% | 103% |
| 20250526 | 4,205 | 4,260 | 4,205 | 4,250 | 6,600 | 55 | 101% | 101% | 236% | ▲▲▲▲▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20250527 | 4,240 | 4,260 | 4,230 | 4,240 | 2,500 | -10 | 100% | 100% | 38% | ▼ | 99% | 102% | 0% | 100% | 104% |
| 20250528 | 4,250 | 4,250 | 4,205 | 4,220 | 3,100 | -20 | 100% | 99% | 124% | ▼▼ | 100% | 102% | 0% | 99% | 103% |
| 20250529 | 4,265 | 4,265 | 4,230 | 4,245 | 2,800 | 25 | 101% | 100% | 90% | ▲ | 102% | 102% | 0% | 100% | 103% |
| 20250530 | 4,245 | 4,350 | 4,235 | 4,325 | 8,600 | 80 | 102% | 102% | 307% | ▲▲ | 99% | 100% | 0% | 100% | 105% |
| 20250602 | 4,345 | 4,345 | 4,250 | 4,315 | 5,200 | -10 | 100% | 99% | 60% | ▼ | 101% | 101% | 0% | 100% | 105% |
| 20250603 | 4,315 | 4,340 | 4,260 | 4,340 | 3,400 | 25 | 101% | 101% | 65% | ▲ | 99% | 0% | 0% | 100% | 106% |
| 20250604 | 4,350 | 4,350 | 4,300 | 4,325 | 3,400 | -15 | 100% | 99% | 100% | ▼ | 100% | 0% | 0% | 100% | 105% |
| 20250605 | 4,340 | 4,340 | 4,305 | 4,335 | 2,600 | 10 | 100% | 100% | 76% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20250606 | 4,335 | 4,370 | 4,325 | 4,355 | 5,100 | 20 | 100% | 100% | 196% | ▲▲ | % | % | % | 100% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 43,700 | 0 | 13,600 | 0 | 30,100 |
| 2025-05-23 | 0 | 41,700 | 0 | 12,600 | 0 | 29,100 |
| 2025-05-16 | 0 | 40,100 | 0 | 12,300 | 0 | 27,800 |
| 2025-05-09 | 0 | 35,400 | 0 | 11,600 | 0 | 23,800 |
| 2025-05-02 | 0 | 39,600 | 0 | 11,400 | 0 | 28,200 |
| 2025-04-25 | 0 | 41,100 | 0 | 11,300 | 0 | 29,800 |
| 2025-04-18 | 0 | 37,900 | 0 | 11,500 | 0 | 26,400 |
| 2025-04-11 | 0 | 37,800 | 0 | 11,200 | 0 | 26,600 |
| 2025-04-04 | 0 | 39,000 | 0 | 11,900 | 0 | 27,100 |
| 2025-03-28 | 0 | 38,100 | 0 | 12,200 | 0 | 25,900 |
| 2025-03-21 | 0 | 35,800 | 0 | 11,500 | 0 | 24,300 |
| 2025-03-14 | 0 | 35,700 | 0 | 10,500 | 0 | 25,200 |
| 2025-03-07 | 0 | 36,600 | 0 | 11,100 | 0 | 25,500 |
| 2025-02-28 | 0 | 37,200 | 0 | 11,700 | 0 | 25,500 |
| 2025-02-21 | 0 | 39,000 | 0 | 12,800 | 0 | 26,200 |
| 2025-02-14 | 0 | 37,400 | 0 | 12,900 | 0 | 24,500 |
| 2025-02-07 | 0 | 37,400 | 0 | 12,100 | 0 | 25,300 |
| 2025-01-31 | 0 | 36,100 | 0 | 12,300 | 0 | 23,800 |
| 2025-01-24 | 0 | 37,700 | 0 | 13,200 | 0 | 24,500 |
| 2025-01-17 | 0 | 38,100 | 0 | 12,700 | 0 | 25,400 |
| 2025-01-10 | 0 | 35,200 | 0 | 13,100 | 0 | 22,100 |
| 2024-12-27 | 0 | 34,400 | 0 | 13,300 | 0 | 21,100 |
| 2024-12-20 | 0 | 34,100 | 0 | 14,800 | 0 | 19,300 |
| 2024-12-13 | 0 | 33,600 | 0 | 14,900 | 0 | 18,700 |
| 2024-12-06 | 0 | 32,400 | 0 | 14,000 | 0 | 18,400 |
| 2024-11-29 | 0 | 29,100 | 0 | 13,900 | 0 | 15,200 |
| 2024-11-22 | 0 | 30,300 | 0 | 16,200 | 0 | 14,100 |
| 2024-11-15 | 0 | 28,100 | 0 | 14,200 | 0 | 13,900 |
| 2024-11-08 | 0 | 27,800 | 0 | 14,200 | 0 | 13,600 |
| 2024-11-01 | 0 | 29,100 | 0 | 14,500 | 0 | 14,600 |
| 2024-10-25 | 0 | 27,300 | 0 | 13,900 | 0 | 13,400 |
| 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
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7185 | 1 | FX取引ならLION FX！食品プレゼントキャンペーン実施中 | ヒロセ通商株式会社 | 2025-06-06 22:25:29 |
| 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 |