| 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 | 1,447 | 1,451 | 1,433 | 1,433 | 66,800 | -37 | 97% | 99% | 119% | ▼▼ | 100% | 102% | 97% | 96% | 104% |
| 20240726 | 1,434 | 1,451 | 1,420 | 1,430 | 23,100 | -3 | 100% | 100% | 35% | ▼▼▼ | 101% | 98% | 97% | 96% | 104% |
| 20240729 | 1,445 | 1,465 | 1,436 | 1,457 | 23,600 | 27 | 102% | 101% | 102% | ▲ | 100% | 92% | 96% | 98% | 106% |
| 20240730 | 1,456 | 1,459 | 1,436 | 1,449 | 25,100 | -8 | 99% | 100% | 106% | ▼ | 101% | 83% | 98% | 97% | 105% |
| 20240731 | 1,440 | 1,463 | 1,428 | 1,460 | 33,800 | 11 | 101% | 101% | 135% | ▲ | 97% | 87% | 98% | 98% | 106% |
| 20240801 | 1,457 | 1,457 | 1,409 | 1,412 | 48,700 | -48 | 97% | 97% | 144% | ▼ | 96% | 90% | 102% | 95% | 102% |
| 20240802 | 1,402 | 1,405 | 1,342 | 1,342 | 64,200 | -70 | 95% | 96% | 132% | ▼▼ | 86% | 103% | 117% | 90% | 100% |
| 20240805 | 1,254 | 1,305 | 1,077 | 1,077 | 152,600 | -265 | 80% | 86% | 238% | ▼▼▼ | 103% | 114% | 128% | 72% | 100% |
| 20240806 | 1,167 | 1,215 | 1,152 | 1,199 | 199,800 | 122 | 111% | 103% | 131% | ▲ | 106% | 111% | 125% | 80% | 111% |
| 20240807 | 1,197 | 1,274 | 1,160 | 1,268 | 120,000 | 69 | 106% | 106% | 60% | ▲▲ | 99% | 106% | 119% | 85% | 118% |
| 20240808 | 1,255 | 1,277 | 1,221 | 1,248 | 42,200 | -20 | 98% | 99% | 35% | ▼ | 99% | 104% | 115% | 84% | 116% |
| 20240809 | 1,304 | 1,334 | 1,252 | 1,286 | 21,800 | 38 | 103% | 99% | 52% | ▲ | 102% | 105% | 115% | 86% | 119% |
| 20240813 | 1,298 | 1,327 | 1,290 | 1,327 | 31,200 | 41 | 103% | 102% | 143% | ▲▲ | 99% | 103% | 111% | 89% | 123% |
| 20240814 | 1,345 | 1,345 | 1,328 | 1,333 | 30,900 | 6 | 100% | 99% | 99% | ▲▲▲ | 99% | 104% | 112% | 89% | 124% |
| 20240815 | 1,339 | 1,347 | 1,325 | 1,325 | 19,300 | -8 | 99% | 99% | 62% | ▼ | 102% | 105% | 112% | 89% | 123% |
| 20240816 | 1,333 | 1,361 | 1,333 | 1,360 | 15,300 | 35 | 103% | 102% | 79% | ▲ | 99% | 101% | 108% | 91% | 126% |
| 20240819 | 1,382 | 1,407 | 1,359 | 1,363 | 22,400 | 3 | 100% | 99% | 146% | ▲▲ | 101% | 102% | 109% | 92% | 127% |
| 20240820 | 1,371 | 1,388 | 1,361 | 1,384 | 36,200 | 21 | 102% | 101% | 162% | ▲▲▲ | 101% | 102% | 105% | 93% | 129% |
| 20240821 | 1,379 | 1,386 | 1,361 | 1,386 | 30,500 | 2 | 100% | 101% | 84% | ▲▲▲▲ | 101% | 102% | 103% | 94% | 129% |
| 20240822 | 1,383 | 1,404 | 1,383 | 1,397 | 45,300 | 11 | 101% | 101% | 149% | ▲▲▲▲▲ | 99% | 101% | 102% | 96% | 130% |
| 20240823 | 1,406 | 1,413 | 1,393 | 1,396 | 12,200 | -1 | 100% | 99% | 27% | ▼ | 99% | 101% | 102% | 96% | 130% |
| 20240826 | 1,408 | 1,408 | 1,390 | 1,391 | 24,200 | -5 | 100% | 99% | 198% | ▼▼ | 101% | 105% | 104% | 95% | 129% |
| 20240827 | 1,391 | 1,420 | 1,388 | 1,402 | 22,400 | 11 | 101% | 101% | 93% | ▲ | 100% | 106% | 103% | 96% | 130% |
| 20240828 | 1,412 | 1,419 | 1,388 | 1,408 | 19,100 | 6 | 100% | 100% | 85% | ▲▲ | 101% | 106% | 103% | 96% | 131% |
| 20240829 | 1,413 | 1,431 | 1,405 | 1,427 | 18,100 | 19 | 101% | 101% | 95% | ▲▲▲ | 100% | 102% | 102% | 100% | 132% |
| 20240830 | 1,422 | 1,435 | 1,409 | 1,429 | 42,200 | 2 | 100% | 100% | 233% | ▲▲▲▲ | 101% | 99% | 101% | 100% | 133% |
| 20240902 | 1,442 | 1,472 | 1,437 | 1,461 | 30,000 | 32 | 102% | 101% | 71% | ▲▲▲▲▲ | 102% | 95% | 99% | 100% | 136% |
| 20240903 | 1,471 | 1,515 | 1,471 | 1,499 | 34,700 | 38 | 103% | 102% | 116% | ▲▲▲▲▲▲ | 98% | 94% | 99% | 100% | 125% |
| 20240904 | 1,470 | 1,470 | 1,427 | 1,444 | 57,100 | -55 | 96% | 98% | 165% | ▼ | 99% | 94% | 101% | 96% | 116% |
| 20240905 | 1,443 | 1,464 | 1,426 | 1,428 | 46,400 | -16 | 99% | 99% | 81% | ▼▼ | 98% | 95% | 102% | 95% | 114% |
| 20240906 | 1,428 | 1,443 | 1,385 | 1,394 | 81,100 | -34 | 98% | 98% | 175% | ▼▼▼ | 101% | 99% | 106% | 93% | 108% |
| 20240909 | 1,364 | 1,393 | 1,340 | 1,381 | 57,100 | -13 | 99% | 101% | 70% | ▼▼▼▼ | 97% | 97% | 104% | 92% | 104% |
| 20240910 | 1,395 | 1,398 | 1,344 | 1,354 | 26,300 | -27 | 98% | 97% | 46% | ▼▼▼▼▼ | 96% | 98% | 106% | 90% | 102% |
| 20240911 | 1,367 | 1,367 | 1,300 | 1,312 | 63,500 | -42 | 97% | 96% | 241% | ▼▼▼▼▼▼ | 101% | 103% | 108% | 88% | 100% |
| 20240912 | 1,338 | 1,370 | 1,326 | 1,355 | 26,100 | 43 | 103% | 101% | 41% | ▲ | 100% | 107% | 107% | 90% | 103% |
| 20240913 | 1,348 | 1,362 | 1,348 | 1,350 | 12,100 | -5 | 100% | 100% | 46% | ▼ | 99% | 106% | 115% | 90% | 103% |
| 20240917 | 1,351 | 1,369 | 1,334 | 1,339 | 24,100 | -11 | 99% | 99% | 199% | ▼▼ | 99% | 107% | 120% | 89% | 102% |
| 20240918 | 1,352 | 1,365 | 1,344 | 1,345 | 13,600 | 6 | 100% | 99% | 56% | ▲ | 101% | 106% | 119% | 90% | 103% |
| 20240919 | 1,364 | 1,381 | 1,364 | 1,381 | 12,200 | 36 | 103% | 101% | 90% | ▲▲ | 102% | 103% | 115% | 92% | 105% |
| 20240920 | 1,411 | 1,437 | 1,396 | 1,437 | 53,300 | 56 | 104% | 102% | 437% | ▲▲▲ | 99% | 100% | 112% | 96% | 110% |
| 20240924 | 1,445 | 1,446 | 1,426 | 1,431 | 38,700 | -6 | 100% | 99% | 73% | ▼ | 101% | 101% | 113% | 95% | 109% |
| 20240925 | 1,431 | 1,461 | 1,427 | 1,444 | 15,900 | 13 | 101% | 101% | 41% | ▲ | 100% | 100% | 112% | 96% | 110% |
| 20240926 | 1,446 | 1,455 | 1,436 | 1,452 | 32,700 | 8 | 101% | 100% | 206% | ▲▲ | 100% | 99% | 112% | 97% | 111% |
| 20240927 | 1,443 | 1,461 | 1,430 | 1,447 | 28,700 | -5 | 100% | 100% | 88% | ▼ | 101% | 100% | 114% | 97% | 110% |
| 20240930 | 1,422 | 1,458 | 1,422 | 1,432 | 31,000 | -15 | 99% | 101% | 108% | ▼▼ | 100% | 99% | 112% | 96% | 109% |
| 20241001 | 1,449 | 1,456 | 1,438 | 1,448 | 35,400 | 16 | 101% | 100% | 114% | ▲ | 99% | 99% | 111% | 97% | 110% |
| 20241002 | 1,448 | 1,457 | 1,415 | 1,430 | 35,300 | -18 | 99% | 99% | 100% | ▼ | 98% | 99% | 112% | 95% | 109% |
| 20241003 | 1,443 | 1,448 | 1,419 | 1,419 | 30,400 | -11 | 99% | 98% | 86% | ▼▼ | 100% | 102% | 109% | 98% | 108% |
| 20241004 | 1,418 | 1,428 | 1,409 | 1,412 | 30,800 | -7 | 100% | 100% | 101% | ▼▼▼ | 100% | 101% | 107% | 97% | 108% |
| 20241007 | 1,428 | 1,440 | 1,425 | 1,428 | 24,700 | 16 | 101% | 100% | 80% | ▲ | 99% | 109% | 0% | 98% | 109% |
| 20241008 | 1,425 | 1,443 | 1,405 | 1,417 | 115,900 | -11 | 99% | 99% | 469% | ▼ | 101% | 114% | 0% | 98% | 108% |
| 20241009 | 1,417 | 1,443 | 1,412 | 1,426 | 163,600 | 9 | 101% | 101% | 141% | ▲ | 100% | 113% | 0% | 98% | 109% |
| 20241010 | 1,437 | 1,462 | 1,427 | 1,442 | 168,400 | 16 | 101% | 100% | 103% | ▲▲ | 99% | 110% | 0% | 99% | 110% |
| 20241011 | 1,458 | 1,489 | 1,443 | 1,448 | 213,000 | 6 | 100% | 99% | 126% | ▲▲▲ | 103% | 107% | 0% | 100% | 108% |
| 20241015 | 1,500 | 1,569 | 1,500 | 1,550 | 309,600 | 102 | 107% | 103% | 145% | ▲▲▲▲ | 106% | 101% | 0% | 100% | 116% |
| 20241016 | 1,533 | 1,623 | 1,533 | 1,621 | 277,100 | 71 | 105% | 106% | 90% | ▲▲▲▲▲ | 99% | 95% | 0% | 100% | 121% |
| 20241017 | 1,610 | 1,650 | 1,595 | 1,595 | 190,100 | -26 | 98% | 99% | 69% | ▼ | 100% | 0% | 0% | 98% | 119% |
| 20241018 | 1,611 | 1,624 | 1,578 | 1,610 | 67,000 | 15 | 101% | 100% | 35% | ▲ | 98% | 0% | 0% | 99% | 117% |
| 20241021 | 1,584 | 1,593 | 1,550 | 1,552 | 49,800 | -58 | 96% | 98% | 74% | ▼ | 100% | 0% | 0% | 96% | 110% |
| 20241022 | 1,539 | 1,556 | 1,521 | 1,533 | 38,000 | -19 | 99% | 100% | 76% | ▼▼ | % | % | % | 95% | 109% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 02:21:28 |
| 7279 | 2 | IR情報 2024.10.01「執行役員の就任について」を公開しました。 | 2024-10-03 03:31:08 |
| 7279 | 2 | IR情報 2024.10.01「執行役員の就任について」を公開しました。 | 2024-10-01 14:31:46 |
| 7279 | 2 | IR情報 2024.07.12（開示事項の経過） 投資有価証券売却益（特別利益）の計上に関するお知らせ | 2024-07-12 23:30:30 |
| 7279 | 2 | 株主総会 - 株式会社ハイレックスコーポレーション | 2024-06-21 18:39:57 |
| 7279 | 2 | 財務ハイライト 期末連結 - 株式会社ハイレックスコーポレーション | 2024-06-21 18:39:55 |
| 7279 | 2 | IR情報 2024.06.07「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」を公開しました。 | 2024-06-18 15:55:37 |
| 7279 | 2 | IRライブラリー アーカイブ - 株式会社ハイレックスコーポレーション | 2024-06-18 08:48:15 |
| 7279 | 2 | IR情報 - 株式会社ハイレックスコーポレーション | 2024-06-18 08:48:13 |
| 7279 | 2 | IRカレンダー - 株式会社ハイレックスコーポレーション | 2024-06-15 02:52:14 |