| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240925 | 2,030 | 2,030 | 2,030 | 2,030 | 400 | 7 | 100% | 100% | 200% | ▲ | 100% | 100% | 98% | 92% | 101% |
| 20240926 | 2,045 | 2,050 | 2,045 | 2,050 | 1,000 | 20 | 101% | 100% | 250% | ▲▲ | 99% | 100% | 98% | 92% | 102% |
| 20240930 | 2,050 | 2,050 | 2,025 | 2,025 | 800 | -25 | 99% | 99% | 80% | ▼ | 100% | 100% | 99% | 93% | 100% |
| 20241002 | 2,023 | 2,023 | 2,022 | 2,022 | 300 | -3 | 100% | 100% | 38% | ▼▼ | 100% | 100% | 98% | 97% | 100% |
| 20241004 | 2,033 | 2,034 | 2,033 | 2,034 | 800 | 12 | 101% | 100% | 267% | ▲ | 100% | 99% | 98% | 98% | 101% |
| 20241007 | 2,046 | 2,051 | 2,046 | 2,050 | 800 | 16 | 101% | 100% | 100% | ▲▲ | 100% | 98% | 99% | 98% | 102% |
| 20241008 | 2,024 | 2,026 | 2,024 | 2,026 | 300 | -24 | 99% | 100% | 38% | ▼ | 100% | 97% | 98% | 97% | 101% |
| 20241009 | 2,036 | 2,036 | 2,027 | 2,027 | 500 | 1 | 100% | 100% | 167% | ▲ | 100% | 97% | 98% | 98% | 101% |
| 20241010 | 2,030 | 2,030 | 2,015 | 2,020 | 1,800 | -7 | 100% | 100% | 360% | ▼ | 98% | 99% | 99% | 98% | 100% |
| 20241015 | 2,019 | 2,019 | 1,980 | 1,980 | 1,400 | -40 | 98% | 98% | 78% | ▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20241016 | 1,983 | 2,018 | 1,977 | 1,977 | 1,400 | -3 | 100% | 100% | 100% | ▼▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20241017 | 1,984 | 1,984 | 1,979 | 1,979 | 700 | 2 | 100% | 100% | 50% | ▲ | 100% | 101% | 101% | 97% | 100% |
| 20241018 | 1,972 | 1,972 | 1,972 | 1,972 | 300 | -7 | 100% | 100% | 43% | ▼ | 101% | 101% | 101% | 96% | 100% |
| 20241021 | 1,972 | 1,990 | 1,972 | 1,990 | 300 | 18 | 101% | 101% | 100% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20241022 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | -20 | 99% | 100% | 67% | ▼ | 102% | 101% | 102% | 96% | 100% |
| 20241023 | 1,970 | 2,000 | 1,970 | 2,000 | 600 | 30 | 102% | 102% | 300% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241024 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 0 | 100% | 100% | 33% | -- | 99% | 99% | 101% | 98% | 102% |
| 20241025 | 2,008 | 2,016 | 1,995 | 1,995 | 1,300 | -5 | 100% | 99% | 650% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20241028 | 1,995 | 2,000 | 1,995 | 1,995 | 800 | 0 | 100% | 100% | 62% | -- | 100% | 100% | 102% | 97% | 101% |
| 20241030 | 1,996 | 1,996 | 1,996 | 1,996 | 100 | 1 | 100% | 100% | 13% | ▲ | 100% | 100% | 102% | 97% | 101% |
| 20241101 | 1,996 | 1,996 | 1,996 | 1,996 | 400 | 0 | 100% | 100% | 400% | -- | 99% | 100% | 102% | 97% | 101% |
| 20241105 | 2,007 | 2,007 | 1,991 | 1,996 | 900 | 0 | 100% | 99% | 225% | -- | 100% | 100% | 103% | 97% | 101% |
| 20241106 | 1,996 | 1,996 | 1,996 | 1,996 | 400 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 103% | 97% | 101% |
| 20241107 | 1,995 | 2,008 | 1,995 | 1,995 | 400 | -1 | 100% | 100% | 100% | ▼ | 100% | 100% | 103% | 97% | 101% |
| 20241111 | 1,999 | 1,999 | 1,999 | 1,999 | 700 | 4 | 100% | 100% | 175% | ▲ | 100% | 102% | 101% | 98% | 101% |
| 20241112 | 2,000 | 2,000 | 1,999 | 2,000 | 400 | 1 | 100% | 100% | 57% | ▲▲ | 100% | 102% | 101% | 99% | 102% |
| 20241113 | 1,998 | 1,998 | 1,998 | 1,998 | 200 | -2 | 100% | 100% | 50% | ▼ | 100% | 102% | 101% | 99% | 101% |
| 20241114 | 1,998 | 1,998 | 1,991 | 1,991 | 300 | -7 | 100% | 100% | 150% | ▼▼ | 101% | 103% | 102% | 99% | 101% |
| 20241121 | 1,982 | 2,000 | 1,982 | 2,000 | 300 | 9 | 100% | 101% | 100% | ▲ | 100% | 101% | 100% | 100% | 102% |
| 20241125 | 2,030 | 2,030 | 2,030 | 2,030 | 200 | 30 | 102% | 100% | 67% | ▲▲ | 100% | 101% | 99% | 100% | 103% |
| 20241127 | 2,030 | 2,030 | 2,025 | 2,029 | 700 | -1 | 100% | 100% | 350% | ▼ | 101% | 102% | 100% | 100% | 103% |
| 20241128 | 2,014 | 2,030 | 2,014 | 2,030 | 200 | 1 | 100% | 101% | 29% | ▲ | 100% | 100% | 99% | 100% | 103% |
| 20241129 | 2,035 | 2,038 | 2,035 | 2,038 | 300 | 8 | 100% | 100% | 150% | ▲▲ | 100% | 99% | 98% | 100% | 103% |
| 20241202 | 2,048 | 2,048 | 2,048 | 2,048 | 100 | 10 | 100% | 100% | 33% | ▲▲▲ | 101% | 100% | 99% | 100% | 104% |
| 20241203 | 2,029 | 2,049 | 2,029 | 2,049 | 400 | 1 | 100% | 101% | 400% | ▲▲▲▲ | 99% | 99% | 98% | 100% | 103% |
| 20241204 | 2,040 | 2,040 | 2,021 | 2,021 | 700 | -28 | 99% | 99% | 175% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20241205 | 2,047 | 2,047 | 2,025 | 2,026 | 500 | 5 | 100% | 99% | 71% | ▲ | 99% | 99% | 0% | 99% | 102% |
| 20241206 | 2,030 | 2,030 | 2,003 | 2,004 | 900 | -22 | 99% | 99% | 180% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241210 | 2,015 | 2,022 | 2,012 | 2,020 | 600 | 16 | 101% | 100% | 67% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241211 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 0 | 100% | 100% | 17% | -- | 99% | 100% | 0% | 99% | 101% |
| 20241212 | 2,020 | 2,021 | 2,006 | 2,006 | 1,100 | -14 | 99% | 99% | 1100% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20241213 | 2,019 | 2,019 | 2,019 | 2,019 | 700 | 13 | 101% | 100% | 64% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241216 | 2,012 | 2,016 | 2,012 | 2,015 | 1,200 | -4 | 100% | 100% | 171% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241217 | 2,015 | 2,015 | 2,010 | 2,010 | 3,300 | -5 | 100% | 100% | 275% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 2,005 | 2,005 | 2,003 | 2,003 | 200 | -7 | 100% | 100% | 6% | ▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 2,005 | 2,005 | 2,005 | 2,005 | 100 | 2 | 100% | 100% | 50% | ▲ | % | % | % | 98% | 101% |
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 | 0 | 12,300 | 0 | 4,500 | 0 | 7,800 |
| 2024-12-06 | 0 | 12,400 | 0 | 4,400 | 0 | 8,000 |
| 2024-11-29 | 0 | 11,500 | 0 | 4,000 | 0 | 7,500 |
| 2024-11-22 | 0 | 11,200 | 0 | 4,000 | 0 | 7,200 |
| 2024-11-15 | 0 | 11,300 | 0 | 4,000 | 0 | 7,300 |
| 2024-11-08 | 0 | 11,500 | 0 | 4,200 | 0 | 7,300 |
| 2024-11-01 | 0 | 11,600 | 0 | 4,000 | 0 | 7,600 |
| 2024-10-25 | 0 | 11,700 | 0 | 4,000 | 0 | 7,700 |
| 2024-10-18 | 0 | 11,800 | 0 | 4,100 | 0 | 7,700 |
| 2024-10-11 | 0 | 13,300 | 0 | 4,200 | 0 | 9,100 |
| 2024-10-04 | 0 | 12,400 | 0 | 4,100 | 0 | 8,300 |
| 2024-09-27 | 0 | 12,100 | 0 | 4,400 | 0 | 7,700 |
| 2024-09-20 | 0 | 11,600 | 0 | 3,900 | 0 | 7,700 |
| 2024-09-13 | 0 | 11,800 | 0 | 4,100 | 0 | 7,700 |
| 2024-09-06 | 0 | 12,500 | 0 | 4,600 | 0 | 7,900 |
| 2024-08-30 | 0 | 9,000 | 0 | 5,100 | 0 | 3,900 |
| 2024-08-23 | 0 | 13,100 | 0 | 4,700 | 0 | 8,400 |
| 2024-08-16 | 0 | 13,800 | 0 | 4,800 | 0 | 9,000 |
| 2024-08-09 | 0 | 13,400 | 0 | 4,200 | 0 | 9,200 |
| 2024-08-02 | 0 | 11,200 | 0 | 4,500 | 0 | 6,700 |
| 2024-07-26 | 0 | 11,100 | 0 | 5,200 | 0 | 5,900 |
| 2024-07-19 | 0 | 10,700 | 0 | 5,400 | 0 | 5,300 |
| 2024-07-12 | 0 | 10,100 | 0 | 5,600 | 0 | 4,500 |
| 2024-07-05 | 0 | 10,500 | 0 | 5,700 | 0 | 4,800 |
| 2024-06-28 | 0 | 9,300 | 0 | 5,000 | 0 | 4,300 |
| 2024-06-21 | 0 | 8,400 | 0 | 5,000 | 0 | 3,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241128 | 15:30 | ＨＫＳ | 公益財団法人財務会計基準機構への加入状況および加入に関する考え方等に関するお知らせ |
| 20241011 | 15:30 | ＨＫＳ | 2024年8月期決算短信[日本基準](連結) |
| 20241011 | 15:30 | ＨＫＳ | 定款の一部変更に関するお知らせ |
| 20240809 | 15:15 | ＨＫＳ | 株主優待制度の実施に関するお知らせ |
| 20240712 | 15:30 | ＨＫＳ | 2024年8月期 第3四半期決算短信[日本基準]（連結） |
| 20240417 | 16:00 | ＨＫＳ | 連結子会社間の合併に関するお知らせ |
| 20240412 | 15:30 | ＨＫＳ | 2024年８月 第２四半期決算短信[日本基準]（連結） |
| 20240412 | 15:30 | ＨＫＳ | 2024年８月期第２四半期連結業績予想数値と実績値との差異に関するお知らせ |
| 20240112 | 15:30 | ＨＫＳ | 2024年８月期 第１四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7219 | 1 | HKS | (株)エッチ・ケー・エス オフィシャルサイト | 2024-12-21 15:20:47 |
| 7219 | 2 | SUBARUFAIR with 86/BRZ | イベント/キャンペーン | HKS | 2024-10-21 16:30:45 |
| 7219 | 2 | HKS LANCER EvolutionDIRT TRIAL | イベント/キャンペーン | HKS | 2024-09-11 13:30:49 |
| 7219 | 2 | Tシャツ | グッズ/GOODS | 製品情報 | HKS | 2024-06-27 16:31:08 |
| 7219 | 2 | SUBARUFAIR with 86/BRZ | イベント/キャンペーン | HKS | 2024-06-26 18:49:26 |
| 7219 | 3 | HKSからのお知らせ | HKS | 2024-10-10 10:30:52 |
| 7219 | 3 | ショートブロック RB26 受注一時停止について | 2024-07-12 13:30:36 |
| 7219 | 3 | HKSからのお知らせ | HKS | 2024-06-27 16:31:10 |
| 7219 | 3 | HKSからのお知らせ | HKS | 2024-06-26 18:49:24 |
| 7219 | 3 | ホームページ閲覧障害のお詫びと復旧についてのお知らせ | ニュース | HKS | 2024-06-26 18:49:23 |