7279--ハイレックス-【輸送用機器】【遠隔操作用ケーブル専業】自動車、二輪車向けシェアトップ
売上高:2986230-当期純利益:-29910-総資産:2809940-時価:74217025----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,6251,6731,6071,61446,600-1199%99%31%▼▼101%102%107%97%109%
202503111,5861,6031,5561,59473,200-2099%101%157%▼▼▼101%104%105%96%107%
202503121,5821,6001,5741,59223,600-2100%101%32%▼▼▼▼100%105%102%96%106%
202503131,6011,6121,5901,59734,0005100%100%144%102%106%99%96%105%
202503141,5901,6211,5901,61518,10018101%102%53%▲▲99%103%97%97%104%
202503171,6181,6301,5961,60218,900-1399%99%104%102%107%97%96%102%
202503181,6051,6421,6031,64056,20038102%102%297%102%104%92%99%104%
202503191,6421,6831,6411,68369,20043103%102%123%▲▲99%101%85%100%107%
202503211,6841,6841,6521,67423,000-999%99%33%101%100%86%99%106%
202503241,6651,6781,6391,67429,5000100%101%128%--102%98%86%99%106%
202503251,6781,7191,6581,71230,40038102%102%103%98%91%83%100%109%
202503261,7291,7351,6881,70020,300-1299%98%67%100%94%86%99%108%
202503271,6721,6951,6591,66425,200-3698%100%124%▼▼99%94%87%97%105%
202503281,6601,6721,6321,63726,300-2798%99%104%▼▼▼98%94%91%96%103%
202503311,6101,6101,5751,57558,200-6296%98%221%▼▼▼▼99%88%92%92%100%
202504011,5921,5921,5601,57029,300-5100%99%50%▼▼▼▼▼99%84%93%92%100%
202504021,5701,5701,5551,55520,300-1599%99%69%▼▼▼▼▼▼102%90%99%91%100%
202504031,4851,5301,4851,51550,200-4097%102%247%▼▼▼▼▼▼▼95%90%99%88%100%
202504041,4801,4801,3601,401117,300-11492%95%234%▼▼▼▼▼▼▼▼102%104%114%82%100%
202504081,2891,3531,2831,32040,700-8194%102%35%▼▼▼▼▼▼▼▼▼95%108%114%77%100%
202504091,2901,2901,2141,224100,000-9693%95%246%▼▼▼▼▼▼▼▼▼▼99%104%109%71%100%
202504101,3441,3441,3121,33416,400110109%99%16%102%106%112%78%109%
202504111,3041,3501,2751,32833,300-6100%102%203%100%107%110%78%108%
202504141,3381,3671,3321,34145,20013101%100%136%103%105%114%78%110%
202504151,3631,4301,3581,39855,80057104%103%123%▲▲99%101%115%82%114%
202504161,3981,4031,3701,38030,500-1899%99%55%100%101%116%81%113%
202504171,3801,3961,3701,38031,8000100%100%104%--104%101%120%81%113%
202504181,3811,4361,3811,43622,80056104%104%72%100%100%118%84%117%
202504211,4081,4291,4041,41232,200-2498%100%141%99%105%119%82%115%
202504221,3931,4291,3761,37817,600-3498%99%55%▼▼100%105%119%80%113%
202504231,3901,3901,3661,39011,10012101%100%63%101%105%120%82%114%
202504241,3831,4181,3831,39530,2005100%101%272%▲▲100%103%118%84%114%
202504251,4131,4231,3921,409126,30014101%100%418%▲▲▲104%104%118%86%115%
202504281,4071,4881,4071,46665,90057104%104%52%▲▲▲▲99%98%113%93%120%
202504301,4661,4661,4401,4509,800-1699%99%15%101%101%115%92%118%
202505011,4471,4571,4221,45711,0007100%101%112%100%99%113%94%119%
202505021,4681,4681,4431,4625,4005100%100%49%▲▲98%101%113%97%119%
202505071,4571,4581,4141,43325,100-2998%98%465%100%110%119%98%117%
202505081,4201,4271,3861,41334,100-2099%100%136%▼▼102%109%126%96%115%
202505091,4301,4611,4171,46014,60047103%102%43%99%110%133%100%119%
202505121,4601,4701,4451,45012,600-1099%99%86%100%113%132%99%109%
202505131,4711,4871,4541,47624,20026102%100%192%104%111%130%100%111%
202505141,4911,5761,4871,55765,60081105%104%271%▲▲101%108%126%100%116%
202505151,5361,5761,5341,55030,700-7100%101%47%105%107%126%100%112%
202505161,5371,6131,5331,60739,50057104%105%129%103%103%121%100%117%
202505191,6061,6611,6031,66158,30054103%103%148%▲▲100%99%117%100%121%
202505201,6611,6651,6301,65836,800-3100%100%63%100%100%117%100%120%
202505211,6541,6621,6361,65233,500-6100%100%91%▼▼100%98%118%99%120%
202505221,6511,6571,6341,65015,200-2100%100%45%▼▼▼100%98%118%99%120%
202505231,6501,6571,6231,65216,3002100%100%107%100%100%0%99%119%
202505261,6421,6631,6321,64818,600-4100%100%114%98%99%0%99%118%
202505271,6551,6591,6181,62510,800-2399%98%58%▼▼99%99%0%98%115%
202505281,6251,6361,6111,61422,700-1199%99%210%▼▼▼99%104%0%97%114%
202505291,6331,6581,6101,62433,30010101%99%147%101%111%0%98%115%
202505301,6211,6501,6101,63517,30011101%101%52%▲▲99%119%0%98%116%
202506021,6281,6391,5941,61624,900-1999%99%144%98%120%0%97%114%
202506031,6161,6161,5821,58618,300-3098%98%73%▼▼97%0%0%95%112%
202506041,7461,7891,6731,693363,700107107%97%1987%107%0%0%100%120%
202506051,6751,8161,6651,800363,000107106%107%100%▲▲108%0%0%100%124%
202506061,8061,9501,8051,942523,600142108%108%144%▲▲▲%%%100%134%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-307,700148,100084,8007,70063,300
2025-05-235,800145,600089,6005,80056,000
2025-05-165,500152,900094,5005,50058,400
2025-05-094,000153,100089,1004,00064,000
2025-05-026,400154,100089,8006,40064,300
2025-04-25105,100158,400089,800105,10068,600
2025-04-185,800162,700090,5005,80072,200
2025-04-115,000193,500091,1005,000102,400
2025-04-045,200232,4000129,6005,200102,800
2025-03-287,500258,9000122,9007,500136,000
2025-03-2113,000259,8000121,60013,000138,200
2025-03-146,000225,3000115,8006,000109,500
2025-03-0715,700209,7000101,50015,700108,200
2025-02-288,600199,7000101,3008,60098,400
2025-02-2113,200167,900076,10013,20091,800
2025-02-146,000169,200078,2006,00091,000
2025-02-075,600170,500071,9005,60098,600
2025-01-3110,800137,000058,40010,80078,600
2025-01-2415,100142,000067,70015,10074,300
2025-01-1710,400136,300063,90010,40072,400
2025-01-109,600134,800059,0009,60075,800
2024-12-2712,500123,700047,80012,50075,900
2024-12-2015,200116,800043,70015,20073,100
2024-12-1321,200127,100051,20021,20075,900
2024-12-0613,700131,600047,30013,70084,300
2024-11-2914,200134,200051,80014,20082,400
2024-11-2212,600149,000052,00012,60097,000
2024-11-1512,100150,800052,20012,10098,600
2024-11-0815,800153,000052,70015,800100,300
2024-11-0111,200148,200057,50011,20090,700
2024-10-2514,400146,200058,10014,40088,100
2024-10-1819,100180,100059,30019,100120,800
2024-10-119,500216,000063,8009,500152,200
2024-10-049,400240,700063,8009,400176,900
2024-09-278,600261,500065,7008,600195,800
2024-09-2010,500263,800068,50010,500195,300
2024-09-138,400273,400066,1008,400207,300
2024-09-0619,100320,900075,70019,100245,200
2024-08-308,700319,200075,6008,700243,600
2024-08-237,300329,200074,7007,300254,500
2024-08-165,700331,400074,4005,700257,000
2024-08-094,600336,900074,0004,600262,900
2024-08-025,200394,3000116,8005,200277,500
2024-07-264,400397,2000118,4004,400278,800
2024-07-194,700380,3000119,1004,700261,200
2024-07-124,400398,4000125,7004,400272,700
2024-07-054,800395,0000129,0004,800266,000
2024-06-285,500384,1000128,6005,500255,500
2024-06-214,300390,0000132,0004,300258,000
2024-06-144,100395,4000133,3004,100262,100
2024-06-075,300407,3000131,1005,300276,200
2024-05-312,000372,2000122,5002,000249,700
2024-05-241,500378,5000125,0001,500253,500
2024-05-171,700382,4000125,4001,700257,000
2024-05-103,300393,0000128,5003,300264,500
2024-05-023,400392,6000128,0003,400264,600
2024-04-265,200394,4000128,5005,200265,900
2024-04-196,000391,8000128,6006,000263,200
2024-04-123,700413,0000150,2003,700262,800
2024-04-053,800410,3000149,6003,800260,700
2024-03-294,800428,1000153,6004,800274,500
2024-03-224,500427,0000154,0004,500273,000
2024-03-154,600405,7000151,3004,600254,400
2024-03-0813,500393,7000147,60013,500246,100
2024-03-017,600337,9000137,3007,600200,600
2024-02-226,300337,4000125,4006,300212,000
2024-02-164,700335,9000121,0004,700214,900
2024-02-094,200398,4000179,5004,200218,900
2024-02-022,900407,6000175,4002,900232,200
2024-01-262,500384,2000168,7002,500215,500
2024-01-193,100368,2000164,8003,100203,400
2024-01-122,700342,7000167,4002,700175,300

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
2024-11-05 GOLDMAN SACHS INTERNATIONAL22,1980.05%-399,0001,5321,5441,5261,52623,000
2024-11-05 モルガン・スタンレーMUFG証券株式会社4,2720.01%-215,8001,5321,5441,5261,52623,000
2024-10-30 GOLDMAN SACHS INTERNATIONAL421,1981.10%18,5001,5121,5501,5071,53053,200
2024-10-17 モルガン・スタンレーMUFG証券株式会社220,0720.57%1,6101,6501,5951,595190,100
2024-10-15 GOLDMAN SACHS INTERNATIONAL402,6981.05%51,7001,5001,5691,5001,550309,600
2024-10-11 GOLDMAN SACHS INTERNATIONAL350,9980.91%106,7001,4581,4891,4431,448213,000
2024-10-10 GOLDMAN SACHS INTERNATIONAL244,2980.63%1,4371,4621,4271,442168,400

TDnet更新情報

報告日strtime銘柄タイトル
2025060612:00ハイレックス 2025年10月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2025060315:30ハイレックス 第2四半期(中間期)業績予想の修正に関するお知らせ
2025060315:30ハイレックス 特別利益(製品保証引当金戻入額)の計上に関するお知らせ
2025051518:00ハイレックス 特定子会社の異動(追加)に関するお知らせ
2025030712:00ハイレックス 2025年10月期 第1四半期決算短信〔日本基準〕(連結)
2025030712:00ハイレックス 役員の辞任について
2024121314:30ハイレックス 2024年10月期 決算短信〔日本基準〕(連結)
2024121314:30ハイレックス 個別業績と前期実績との差異に関するお知らせ
2024121314:30ハイレックス 株主提案に対する当社取締役会の意見に関するお知らせ
2024121314:30ハイレックス 特定子会社の異動に関するお知らせ
2024121215:15ハイレックス 特別損失(減損損失)の計上に関するお知らせ
2024121215:15ハイレックス 2024年10月期 通期連結業績予想の修正に関するお知らせ
2024090615:15ハイレックス 2024年10月期 第3四半期決算短信〔日本基準〕(連結)
2024071215:15ハイレックス 投資有価証券売却益(特別利益)の計上に関するお知らせ
2024060715:15ハイレックス 第2四半期累計期間業績予想と実績の差異及び通期業績予想の修正に関するお知らせ
2024060715:15ハイレックス 2024年10月期 第2四半期決算短信〔日本基準〕(連結)
2024060715:15ハイレックス 執行役員の就任について
2024060715:15ハイレックス 「資本コストや株価を意識した経営の実現に向けた対応」について
2024060315:15ハイレックス (開示事項の経過)ロシア事業撤退の完了に関するお知らせ
2024030815:15ハイレックス 2024年10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