| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,516 | 1,566 | 1,510 | 1,555 | 31,400 | 43 | 103% | 103% | 44% | ▲ | 103% | 106% | 104% | 93% | 106% |
| 20250121 | 1,561 | 1,632 | 1,561 | 1,604 | 131,800 | 49 | 103% | 103% | 420% | ▲▲ | 100% | 102% | 101% | 95% | 110% |
| 20250122 | 1,610 | 1,645 | 1,588 | 1,609 | 66,700 | 5 | 100% | 100% | 51% | ▲▲▲ | 100% | 103% | 102% | 96% | 110% |
| 20250123 | 1,601 | 1,624 | 1,590 | 1,604 | 35,800 | -5 | 100% | 100% | 54% | ▼ | 102% | 98% | 101% | 99% | 110% |
| 20250124 | 1,621 | 1,687 | 1,621 | 1,655 | 94,700 | 51 | 103% | 102% | 265% | ▲ | 100% | 96% | 100% | 100% | 113% |
| 20250127 | 1,640 | 1,654 | 1,617 | 1,645 | 116,100 | -10 | 99% | 100% | 123% | ▼ | 100% | 94% | 99% | 99% | 113% |
| 20250128 | 1,646 | 1,699 | 1,635 | 1,642 | 82,900 | -3 | 100% | 100% | 71% | ▼▼ | 98% | 93% | 100% | 99% | 112% |
| 20250129 | 1,634 | 1,634 | 1,595 | 1,595 | 30,600 | -47 | 97% | 98% | 37% | ▼▼▼ | 99% | 96% | 103% | 96% | 109% |
| 20250130 | 1,589 | 1,591 | 1,571 | 1,581 | 16,100 | -14 | 99% | 99% | 53% | ▼▼▼▼ | 98% | 96% | 103% | 96% | 108% |
| 20250131 | 1,583 | 1,583 | 1,545 | 1,552 | 29,900 | -29 | 98% | 98% | 186% | ▼▼▼▼▼ | 98% | 97% | 106% | 94% | 106% |
| 20250203 | 1,548 | 1,551 | 1,508 | 1,519 | 50,700 | -33 | 98% | 98% | 170% | ▼▼▼▼▼▼ | 99% | 98% | 108% | 92% | 104% |
| 20250204 | 1,535 | 1,539 | 1,525 | 1,526 | 8,100 | 7 | 100% | 99% | 16% | ▲ | 100% | 100% | 110% | 92% | 104% |
| 20250205 | 1,515 | 1,532 | 1,506 | 1,520 | 31,300 | -6 | 100% | 100% | 386% | ▼ | 98% | 103% | 110% | 92% | 104% |
| 20250206 | 1,510 | 1,510 | 1,471 | 1,475 | 98,600 | -45 | 97% | 98% | 315% | ▼▼ | 100% | 107% | 112% | 89% | 101% |
| 20250207 | 1,489 | 1,511 | 1,484 | 1,495 | 16,200 | 20 | 101% | 100% | 16% | ▲ | 99% | 106% | 110% | 90% | 102% |
| 20250210 | 1,509 | 1,509 | 1,490 | 1,498 | 1,700 | 3 | 100% | 99% | 10% | ▲▲ | 101% | 107% | 110% | 91% | 102% |
| 20250212 | 1,511 | 1,526 | 1,486 | 1,520 | 42,700 | 22 | 101% | 101% | 2512% | ▲▲▲ | 102% | 106% | 109% | 92% | 103% |
| 20250213 | 1,523 | 1,557 | 1,523 | 1,554 | 24,100 | 34 | 102% | 102% | 56% | ▲▲▲▲ | 102% | 104% | 106% | 94% | 105% |
| 20250214 | 1,565 | 1,602 | 1,565 | 1,598 | 109,700 | 44 | 103% | 102% | 455% | ▲▲▲▲▲ | 101% | 104% | 106% | 97% | 108% |
| 20250217 | 1,573 | 1,613 | 1,573 | 1,593 | 52,000 | -5 | 100% | 101% | 47% | ▼ | 102% | 99% | 106% | 96% | 108% |
| 20250218 | 1,593 | 1,631 | 1,593 | 1,620 | 51,400 | 27 | 102% | 102% | 99% | ▲ | 99% | 98% | 104% | 98% | 110% |
| 20250219 | 1,620 | 1,634 | 1,584 | 1,600 | 50,600 | -20 | 99% | 99% | 98% | ▼ | 102% | 101% | 105% | 97% | 108% |
| 20250220 | 1,600 | 1,649 | 1,591 | 1,632 | 68,800 | 32 | 102% | 102% | 136% | ▲ | 97% | 100% | 103% | 99% | 111% |
| 20250225 | 1,630 | 1,678 | 1,559 | 1,575 | 89,900 | -57 | 97% | 97% | 131% | ▼ | 100% | 104% | 109% | 95% | 107% |
| 20250226 | 1,575 | 1,593 | 1,559 | 1,580 | 60,800 | 5 | 100% | 100% | 68% | ▲ | 100% | 103% | 108% | 96% | 107% |
| 20250227 | 1,580 | 1,615 | 1,558 | 1,583 | 92,400 | 3 | 100% | 100% | 152% | ▲▲ | 102% | 105% | 108% | 96% | 107% |
| 20250228 | 1,583 | 1,618 | 1,578 | 1,609 | 56,100 | 26 | 102% | 102% | 61% | ▲▲▲ | 102% | 103% | 107% | 99% | 109% |
| 20250303 | 1,607 | 1,638 | 1,593 | 1,635 | 41,800 | 26 | 102% | 102% | 75% | ▲▲▲▲ | 100% | 100% | 105% | 100% | 111% |
| 20250304 | 1,629 | 1,645 | 1,610 | 1,625 | 45,100 | -10 | 99% | 100% | 108% | ▼ | 101% | 100% | 106% | 99% | 110% |
| 20250305 | 1,609 | 1,647 | 1,609 | 1,621 | 41,100 | -4 | 100% | 101% | 91% | ▼▼ | 102% | 98% | 105% | 99% | 110% |
| 20250306 | 1,623 | 1,677 | 1,623 | 1,661 | 86,200 | 40 | 102% | 102% | 210% | ▲ | 100% | 98% | 105% | 100% | 113% |
| 20250307 | 1,623 | 1,676 | 1,607 | 1,625 | 148,700 | -36 | 98% | 100% | 173% | ▼ | 99% | 99% | 105% | 98% | 110% |
| 20250310 | 1,625 | 1,673 | 1,607 | 1,614 | 46,600 | -11 | 99% | 99% | 31% | ▼▼ | 101% | 102% | 107% | 97% | 109% |
| 20250311 | 1,586 | 1,603 | 1,556 | 1,594 | 73,200 | -20 | 99% | 101% | 157% | ▼▼▼ | 101% | 104% | 105% | 96% | 107% |
| 20250312 | 1,582 | 1,600 | 1,574 | 1,592 | 23,600 | -2 | 100% | 101% | 32% | ▼▼▼▼ | 100% | 105% | 102% | 96% | 106% |
| 20250313 | 1,601 | 1,612 | 1,590 | 1,597 | 34,000 | 5 | 100% | 100% | 144% | ▲ | 102% | 106% | 99% | 96% | 105% |
| 20250314 | 1,590 | 1,621 | 1,590 | 1,615 | 18,100 | 18 | 101% | 102% | 53% | ▲▲ | 99% | 103% | 97% | 97% | 104% |
| 20250317 | 1,618 | 1,630 | 1,596 | 1,602 | 18,900 | -13 | 99% | 99% | 104% | ▼ | 102% | 107% | 97% | 96% | 102% |
| 20250318 | 1,605 | 1,642 | 1,603 | 1,640 | 56,200 | 38 | 102% | 102% | 297% | ▲ | 102% | 104% | 92% | 99% | 104% |
| 20250319 | 1,642 | 1,683 | 1,641 | 1,683 | 69,200 | 43 | 103% | 102% | 123% | ▲▲ | 99% | 101% | 85% | 100% | 107% |
| 20250321 | 1,684 | 1,684 | 1,652 | 1,674 | 23,000 | -9 | 99% | 99% | 33% | ▼ | 101% | 100% | 86% | 99% | 106% |
| 20250324 | 1,665 | 1,678 | 1,639 | 1,674 | 29,500 | 0 | 100% | 101% | 128% | -- | 102% | 98% | 86% | 99% | 106% |
| 20250325 | 1,678 | 1,719 | 1,658 | 1,712 | 30,400 | 38 | 102% | 102% | 103% | ▲ | 98% | 91% | 83% | 100% | 109% |
| 20250326 | 1,729 | 1,735 | 1,688 | 1,700 | 20,300 | -12 | 99% | 98% | 67% | ▼ | 100% | 94% | 86% | 99% | 108% |
| 20250327 | 1,672 | 1,695 | 1,659 | 1,664 | 25,200 | -36 | 98% | 100% | 124% | ▼▼ | 99% | 94% | 87% | 97% | 105% |
| 20250328 | 1,660 | 1,672 | 1,632 | 1,637 | 26,300 | -27 | 98% | 99% | 104% | ▼▼▼ | 98% | 94% | 89% | 96% | 103% |
| 20250331 | 1,610 | 1,610 | 1,575 | 1,575 | 58,200 | -62 | 96% | 98% | 221% | ▼▼▼▼ | 99% | 88% | 90% | 92% | 100% |
| 20250401 | 1,592 | 1,592 | 1,560 | 1,570 | 29,300 | -5 | 100% | 99% | 50% | ▼▼▼▼▼ | 99% | 84% | 91% | 92% | 100% |
| 20250402 | 1,570 | 1,570 | 1,555 | 1,555 | 20,300 | -15 | 99% | 99% | 69% | ▼▼▼▼▼▼ | 102% | 90% | 97% | 91% | 100% |
| 20250403 | 1,485 | 1,530 | 1,485 | 1,515 | 50,200 | -40 | 97% | 102% | 247% | ▼▼▼▼▼▼▼ | 95% | 90% | 0% | 88% | 100% |
| 20250404 | 1,480 | 1,480 | 1,360 | 1,401 | 117,300 | -114 | 92% | 95% | 234% | ▼▼▼▼▼▼▼▼ | 102% | 104% | 0% | 82% | 100% |
| 20250408 | 1,289 | 1,353 | 1,283 | 1,320 | 40,700 | -81 | 94% | 102% | 35% | ▼▼▼▼▼▼▼▼▼ | 95% | 108% | 0% | 77% | 100% |
| 20250409 | 1,290 | 1,290 | 1,214 | 1,224 | 100,000 | -96 | 93% | 95% | 246% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 104% | 0% | 71% | 100% |
| 20250410 | 1,344 | 1,344 | 1,312 | 1,334 | 16,400 | 110 | 109% | 99% | 16% | ▲ | 102% | 106% | 0% | 78% | 109% |
| 20250411 | 1,304 | 1,350 | 1,275 | 1,328 | 33,300 | -6 | 100% | 102% | 203% | ▼ | 100% | 107% | 0% | 78% | 108% |
| 20250414 | 1,338 | 1,367 | 1,332 | 1,341 | 45,200 | 13 | 101% | 100% | 136% | ▲ | 103% | 105% | 0% | 78% | 110% |
| 20250415 | 1,363 | 1,430 | 1,358 | 1,398 | 55,800 | 57 | 104% | 103% | 123% | ▲▲ | 99% | 0% | 0% | 82% | 114% |
| 20250416 | 1,398 | 1,403 | 1,370 | 1,380 | 30,500 | -18 | 99% | 99% | 55% | ▼ | 100% | 0% | 0% | 81% | 113% |
| 20250417 | 1,380 | 1,396 | 1,370 | 1,380 | 31,800 | 0 | 100% | 100% | 104% | -- | 104% | 0% | 0% | 81% | 113% |
| 20250418 | 1,381 | 1,436 | 1,381 | 1,436 | 22,800 | 56 | 104% | 104% | 72% | ▲ | % | % | % | 84% | 117% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 5,000 | 193,500 | 0 | 91,100 | 5,000 | 102,400 |
| 2025-04-04 | 5,200 | 232,400 | 0 | 129,600 | 5,200 | 102,800 |
| 2025-03-28 | 7,500 | 258,900 | 0 | 122,900 | 7,500 | 136,000 |
| 2025-03-21 | 13,000 | 259,800 | 0 | 121,600 | 13,000 | 138,200 |
| 2025-03-14 | 6,000 | 225,300 | 0 | 115,800 | 6,000 | 109,500 |
| 2025-03-07 | 15,700 | 209,700 | 0 | 101,500 | 15,700 | 108,200 |
| 2025-02-28 | 8,600 | 199,700 | 0 | 101,300 | 8,600 | 98,400 |
| 2025-02-21 | 13,200 | 167,900 | 0 | 76,100 | 13,200 | 91,800 |
| 2025-02-14 | 6,000 | 169,200 | 0 | 78,200 | 6,000 | 91,000 |
| 2025-02-07 | 5,600 | 170,500 | 0 | 71,900 | 5,600 | 98,600 |
| 2025-01-31 | 10,800 | 137,000 | 0 | 58,400 | 10,800 | 78,600 |
| 2025-01-24 | 15,100 | 142,000 | 0 | 67,700 | 15,100 | 74,300 |
| 2025-01-17 | 10,400 | 136,300 | 0 | 63,900 | 10,400 | 72,400 |
| 2025-01-10 | 9,600 | 134,800 | 0 | 59,000 | 9,600 | 75,800 |
| 2024-12-27 | 12,500 | 123,700 | 0 | 47,800 | 12,500 | 75,900 |
| 2024-12-20 | 15,200 | 116,800 | 0 | 43,700 | 15,200 | 73,100 |
| 2024-12-13 | 21,200 | 127,100 | 0 | 51,200 | 21,200 | 75,900 |
| 2024-12-06 | 13,700 | 131,600 | 0 | 47,300 | 13,700 | 84,300 |
| 2024-11-29 | 14,200 | 134,200 | 0 | 51,800 | 14,200 | 82,400 |
| 2024-11-22 | 12,600 | 149,000 | 0 | 52,000 | 12,600 | 97,000 |
| 2024-11-15 | 12,100 | 150,800 | 0 | 52,200 | 12,100 | 98,600 |
| 2024-11-08 | 15,800 | 153,000 | 0 | 52,700 | 15,800 | 100,300 |
| 2024-11-01 | 11,200 | 148,200 | 0 | 57,500 | 11,200 | 90,700 |
| 2024-10-25 | 14,400 | 146,200 | 0 | 58,100 | 14,400 | 88,100 |
| 2024-10-18 | 19,100 | 180,100 | 0 | 59,300 | 19,100 | 120,800 |
| 2024-10-11 | 9,500 | 216,000 | 0 | 63,800 | 9,500 | 152,200 |
| 2024-10-04 | 9,400 | 240,700 | 0 | 63,800 | 9,400 | 176,900 |
| 2024-09-27 | 8,600 | 261,500 | 0 | 65,700 | 8,600 | 195,800 |
| 2024-09-20 | 10,500 | 263,800 | 0 | 68,500 | 10,500 | 195,300 |
| 2024-09-13 | 8,400 | 273,400 | 0 | 66,100 | 8,400 | 207,300 |
| 2024-09-06 | 19,100 | 320,900 | 0 | 75,700 | 19,100 | 245,200 |
| 2024-08-30 | 8,700 | 319,200 | 0 | 75,600 | 8,700 | 243,600 |
| 2024-08-23 | 7,300 | 329,200 | 0 | 74,700 | 7,300 | 254,500 |
| 2024-08-16 | 5,700 | 331,400 | 0 | 74,400 | 5,700 | 257,000 |
| 2024-08-09 | 4,600 | 336,900 | 0 | 74,000 | 4,600 | 262,900 |
| 2024-08-02 | 5,200 | 394,300 | 0 | 116,800 | 5,200 | 277,500 |
| 2024-07-26 | 4,400 | 397,200 | 0 | 118,400 | 4,400 | 278,800 |
| 2024-07-19 | 4,700 | 380,300 | 0 | 119,100 | 4,700 | 261,200 |
| 2024-07-12 | 4,400 | 398,400 | 0 | 125,700 | 4,400 | 272,700 |
| 2024-07-05 | 4,800 | 395,000 | 0 | 129,000 | 4,800 | 266,000 |
| 2024-06-28 | 5,500 | 384,100 | 0 | 128,600 | 5,500 | 255,500 |
| 2024-06-21 | 4,300 | 390,000 | 0 | 132,000 | 4,300 | 258,000 |
| 2024-06-14 | 4,100 | 395,400 | 0 | 133,300 | 4,100 | 262,100 |
| 2024-06-07 | 5,300 | 407,300 | 0 | 131,100 | 5,300 | 276,200 |
| 2024-05-31 | 2,000 | 372,200 | 0 | 122,500 | 2,000 | 249,700 |
| 2024-05-24 | 1,500 | 378,500 | 0 | 125,000 | 1,500 | 253,500 |
| 2024-05-17 | 1,700 | 382,400 | 0 | 125,400 | 1,700 | 257,000 |
| 2024-05-10 | 3,300 | 393,000 | 0 | 128,500 | 3,300 | 264,500 |
| 2024-05-02 | 3,400 | 392,600 | 0 | 128,000 | 3,400 | 264,600 |
| 2024-04-26 | 5,200 | 394,400 | 0 | 128,500 | 5,200 | 265,900 |
| 2024-04-19 | 6,000 | 391,800 | 0 | 128,600 | 6,000 | 263,200 |
| 2024-04-12 | 3,700 | 413,000 | 0 | 150,200 | 3,700 | 262,800 |
| 2024-04-05 | 3,800 | 410,300 | 0 | 149,600 | 3,800 | 260,700 |
| 2024-03-29 | 4,800 | 428,100 | 0 | 153,600 | 4,800 | 274,500 |
| 2024-03-22 | 4,500 | 427,000 | 0 | 154,000 | 4,500 | 273,000 |
| 2024-03-15 | 4,600 | 405,700 | 0 | 151,300 | 4,600 | 254,400 |
| 2024-03-08 | 13,500 | 393,700 | 0 | 147,600 | 13,500 | 246,100 |
| 2024-03-01 | 7,600 | 337,900 | 0 | 137,300 | 7,600 | 200,600 |
| 2024-02-22 | 6,300 | 337,400 | 0 | 125,400 | 6,300 | 212,000 |
| 2024-02-16 | 4,700 | 335,900 | 0 | 121,000 | 4,700 | 214,900 |
| 2024-02-09 | 4,200 | 398,400 | 0 | 179,500 | 4,200 | 218,900 |
| 2024-02-02 | 2,900 | 407,600 | 0 | 175,400 | 2,900 | 232,200 |
| 2024-01-26 | 2,500 | 384,200 | 0 | 168,700 | 2,500 | 215,500 |
| 2024-01-19 | 3,100 | 368,200 | 0 | 164,800 | 3,100 | 203,400 |
| 2024-01-12 | 2,700 | 342,700 | 0 | 167,400 | 2,700 | 175,300 |
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 INTERNATIONAL | 22,198 | 0.05% | ▼ | -399,000 | 1,532 | 1,544 | 1,526 | 1,526 | 23,000 |
| 2024-11-05 | モルガン・スタンレーMUFG証券株式会社 | 4,272 | 0.01% | ▼ | -215,800 | 1,532 | 1,544 | 1,526 | 1,526 | 23,000 |
| 2024-10-30 | GOLDMAN SACHS INTERNATIONAL | 421,198 | 1.10% | ▲ | 18,500 | 1,512 | 1,550 | 1,507 | 1,530 | 53,200 |
| 2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 220,072 | 0.57% | ▲ | 1,610 | 1,650 | 1,595 | 1,595 | 190,100 | |
| 2024-10-15 | GOLDMAN SACHS INTERNATIONAL | 402,698 | 1.05% | ▲ | 51,700 | 1,500 | 1,569 | 1,500 | 1,550 | 309,600 |
| 2024-10-11 | GOLDMAN SACHS INTERNATIONAL | 350,998 | 0.91% | ▲ | 106,700 | 1,458 | 1,489 | 1,443 | 1,448 | 213,000 |
| 2024-10-10 | GOLDMAN SACHS INTERNATIONAL | 244,298 | 0.63% | ▲ | 1,437 | 1,462 | 1,427 | 1,442 | 168,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250307 | 12:00 | 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） |
| 20250307 | 12:00 | ハイレックス | 役員の辞任について |
| 20241213 | 14:30 | ハイレックス | 2024年10月期 決算短信〔日本基準〕（連結） |
| 20241213 | 14:30 | 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 |
| 20241213 | 14:30 | 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 |
| 20241213 | 14:30 | ハイレックス | 特定子会社の異動に関するお知らせ |
| 20241212 | 15:15 | 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 |
| 20241212 | 15:15 | 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 |
| 20240906 | 15:15 | 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） |
| 20240712 | 15:15 | 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 |
| 20240607 | 15:15 | 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 |
| 20240607 | 15:15 | 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） |
| 20240607 | 15:15 | ハイレックス | 執行役員の就任について |
| 20240607 | 15:15 | 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 |
| 20240603 | 15:15 | 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 |
| 20240308 | 15:15 | 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
| code | cate | site_title | modified |
|---|---|---|---|
| 7279 | 1 | 株式会社ハイレックスコーポレーション | 2025-04-19 05:22:50 |
| 7279 | 2 | IR情報 2025.03.10「2025年10月期 第1四半期決算短信」の英文版を公開しました。 | 2025-03-10 19:32:52 |
| 7279 | 2 | IR情報 2025.03.07「役員の辞任について」を公開しました。 | 2025-03-07 22:31:23 |
| 7279 | 2 | IR情報 2025.03.07「2025年10月期 第1四半期決算短信」を公開しました。 | 2025-03-07 22:31:21 |
| 7279 | 2 | IR情報 2025.01.28「2024年10月期 有価証券報告書」を公開しました。 | 2025-01-29 03:29:50 |
| 7279 | 2 | IR情報 2025.01.28「第81期年次報告書」を公開しました。 | 2025-01-28 15:31:28 |
| 7279 | 2 | IR情報 2025.01.17「第81期定時株主総会 招集通知記載事項の一部訂正について」を公開しました。 | 2025-01-17 18:33:08 |
| 7279 | 2 | IR情報 2024.12.26「第81期定時株主総会招集ご通知」を公開しました。 | 2024-12-26 23:32:16 |
| 7279 | 2 | IR情報 2024.12.26「第81期定時株主総会英文招集ご通知」を公開しました。 | 2024-12-26 23:32:15 |
| 7279 | 2 | IR情報 2024.12.26「第81期定時株主総会招集ご通知（交付書面非記載事項）」を公開しました。 | 2024-12-26 23:32:13 |