| 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 | 1,195 | 1,198 | 1,169 | 1,169 | 845,300 | -34 | 97% | 98% | 237% | ▼▼ | 100% | 106% | 100% | 92% | 100% |
| 20240726 | 1,167 | 1,177 | 1,150 | 1,162 | 656,500 | -7 | 99% | 100% | 78% | ▼▼▼ | 103% | 105% | 100% | 92% | 100% |
| 20240729 | 1,169 | 1,202 | 1,164 | 1,199 | 405,200 | 37 | 103% | 103% | 62% | ▲ | 99% | 91% | 98% | 94% | 103% |
| 20240730 | 1,190 | 1,195 | 1,174 | 1,177 | 500,300 | -23 | 98% | 99% | 123% | ▼ | 104% | 81% | 98% | 93% | 101% |
| 20240731 | 1,190 | 1,236 | 1,178 | 1,233 | 1,020,800 | 57 | 105% | 104% | 204% | ▲ | 101% | 84% | 95% | 99% | 106% |
| 20240801 | 1,221 | 1,253 | 1,210 | 1,233 | 1,070,800 | 0 | 100% | 101% | 105% | -- | 97% | 92% | 105% | 99% | 106% |
| 20240802 | 1,113 | 1,147 | 1,080 | 1,081 | 1,477,200 | -153 | 88% | 97% | 138% | ▼ | 89% | 106% | 117% | 88% | 100% |
| 20240805 | 995 | 995 | 862 | 882 | 2,231,200 | -198 | 82% | 89% | 151% | ▼▼ | 101% | 113% | 122% | 72% | 100% |
| 20240806 | 954 | 1,015 | 933 | 962 | 1,949,000 | 80 | 109% | 101% | 87% | ▲ | 109% | 116% | 123% | 78% | 109% |
| 20240807 | 947 | 1,048 | 935 | 1,030 | 1,328,400 | 68 | 107% | 109% | 68% | ▲▲ | 100% | 111% | 115% | 83% | 117% |
| 20240808 | 1,010 | 1,041 | 1,004 | 1,008 | 1,040,800 | -22 | 98% | 100% | 78% | ▼ | 99% | 110% | 110% | 82% | 114% |
| 20240809 | 1,061 | 1,085 | 1,043 | 1,054 | 1,322,200 | 46 | 105% | 99% | 127% | ▲ | 102% | 110% | 110% | 85% | 119% |
| 20240813 | 1,061 | 1,083 | 1,053 | 1,079 | 649,400 | 25 | 102% | 102% | 49% | ▲▲ | 101% | 107% | 107% | 88% | 122% |
| 20240814 | 1,088 | 1,124 | 1,087 | 1,101 | 713,600 | 22 | 102% | 101% | 110% | ▲▲▲ | 101% | 106% | 106% | 89% | 125% |
| 20240815 | 1,101 | 1,132 | 1,101 | 1,117 | 641,900 | 16 | 101% | 101% | 90% | ▲▲▲▲ | 100% | 100% | 100% | 91% | 127% |
| 20240816 | 1,160 | 1,179 | 1,150 | 1,163 | 1,083,900 | 46 | 104% | 100% | 169% | ▲▲▲▲▲ | 100% | 98% | 100% | 94% | 132% |
| 20240819 | 1,163 | 1,172 | 1,152 | 1,157 | 712,400 | -6 | 100% | 100% | 66% | ▼ | 98% | 97% | 98% | 94% | 131% |
| 20240820 | 1,181 | 1,184 | 1,156 | 1,163 | 879,000 | 6 | 100% | 98% | 123% | ▲ | 101% | 98% | 97% | 94% | 132% |
| 20240821 | 1,155 | 1,170 | 1,154 | 1,164 | 619,700 | 2 | 100% | 101% | 71% | ▲▲ | 98% | 99% | 96% | 94% | 132% |
| 20240822 | 1,157 | 1,164 | 1,129 | 1,135 | 940,300 | -29 | 98% | 98% | 152% | ▼ | 100% | 101% | 98% | 92% | 129% |
| 20240823 | 1,140 | 1,146 | 1,127 | 1,140 | 370,800 | 5 | 100% | 100% | 39% | ▲ | 98% | 100% | 97% | 92% | 129% |
| 20240826 | 1,139 | 1,148 | 1,111 | 1,112 | 448,500 | -28 | 98% | 98% | 121% | ▼ | 101% | 102% | 99% | 90% | 126% |
| 20240827 | 1,118 | 1,135 | 1,114 | 1,128 | 577,700 | 16 | 101% | 101% | 129% | ▲ | 102% | 103% | 99% | 91% | 128% |
| 20240828 | 1,128 | 1,147 | 1,119 | 1,147 | 561,900 | 19 | 102% | 102% | 97% | ▲▲ | 100% | 102% | 98% | 93% | 130% |
| 20240829 | 1,145 | 1,148 | 1,133 | 1,142 | 603,900 | -5 | 100% | 100% | 107% | ▼ | 99% | 98% | 97% | 93% | 129% |
| 20240830 | 1,150 | 1,150 | 1,132 | 1,140 | 712,200 | -2 | 100% | 99% | 118% | ▼▼ | 99% | 97% | 97% | 98% | 129% |
| 20240902 | 1,154 | 1,156 | 1,136 | 1,144 | 561,000 | 4 | 100% | 99% | 79% | ▲ | 100% | 96% | 97% | 98% | 130% |
| 20240903 | 1,159 | 1,165 | 1,150 | 1,162 | 569,000 | 18 | 102% | 100% | 101% | ▲▲ | 100% | 98% | 100% | 100% | 121% |
| 20240904 | 1,124 | 1,137 | 1,119 | 1,122 | 674,500 | -40 | 97% | 100% | 119% | ▼ | 101% | 100% | 103% | 96% | 111% |
| 20240905 | 1,100 | 1,132 | 1,092 | 1,110 | 642,500 | -13 | 99% | 101% | 95% | ▼▼ | 100% | 97% | 105% | 95% | 110% |
| 20240906 | 1,119 | 1,135 | 1,113 | 1,117 | 638,700 | 7 | 101% | 100% | 99% | ▲ | 102% | 102% | 110% | 96% | 106% |
| 20240909 | 1,069 | 1,099 | 1,057 | 1,089 | 621,700 | -28 | 98% | 102% | 97% | ▼ | 101% | 99% | 107% | 94% | 101% |
| 20240910 | 1,091 | 1,118 | 1,090 | 1,105 | 686,700 | 16 | 101% | 101% | 110% | ▲ | 98% | 99% | 108% | 95% | 101% |
| 20240911 | 1,088 | 1,095 | 1,059 | 1,066 | 798,700 | -40 | 96% | 98% | 116% | ▼ | 101% | 102% | 109% | 92% | 100% |
| 20240912 | 1,080 | 1,099 | 1,076 | 1,089 | 697,100 | 23 | 102% | 101% | 87% | ▲ | 99% | 101% | 108% | 94% | 102% |
| 20240913 | 1,090 | 1,102 | 1,083 | 1,084 | 1,021,900 | -5 | 100% | 99% | 147% | ▼ | 98% | 101% | 108% | 93% | 102% |
| 20240917 | 1,089 | 1,092 | 1,046 | 1,066 | 756,900 | -18 | 98% | 98% | 74% | ▼▼ | 100% | 101% | 109% | 92% | 100% |
| 20240918 | 1,075 | 1,081 | 1,067 | 1,080 | 575,300 | 14 | 101% | 100% | 76% | ▲ | 101% | 102% | 108% | 93% | 101% |
| 20240919 | 1,094 | 1,111 | 1,089 | 1,102 | 706,000 | 22 | 102% | 101% | 123% | ▲▲ | 98% | 100% | 106% | 95% | 103% |
| 20240920 | 1,118 | 1,121 | 1,096 | 1,097 | 1,101,700 | -5 | 100% | 98% | 156% | ▼ | 98% | 100% | 107% | 94% | 103% |
| 20240924 | 1,104 | 1,108 | 1,083 | 1,083 | 701,000 | -14 | 99% | 98% | 64% | ▼▼ | 99% | 102% | 109% | 93% | 102% |
| 20240925 | 1,085 | 1,095 | 1,054 | 1,071 | 1,395,200 | -12 | 99% | 99% | 199% | ▼▼▼ | 104% | 103% | 109% | 92% | 101% |
| 20240926 | 1,082 | 1,125 | 1,071 | 1,121 | 1,986,100 | 50 | 105% | 104% | 142% | ▲ | 99% | 100% | 107% | 96% | 105% |
| 20240927 | 1,104 | 1,104 | 1,089 | 1,095 | 1,726,000 | -27 | 98% | 99% | 87% | ▼ | 101% | 104% | 108% | 94% | 103% |
| 20240930 | 1,090 | 1,120 | 1,086 | 1,106 | 1,174,900 | 12 | 101% | 101% | 68% | ▲ | 99% | 105% | 106% | 95% | 104% |
| 20241001 | 1,117 | 1,131 | 1,106 | 1,111 | 789,600 | 5 | 100% | 99% | 67% | ▲▲ | 101% | 107% | 108% | 96% | 104% |
| 20241002 | 1,095 | 1,114 | 1,088 | 1,103 | 1,143,600 | -9 | 99% | 101% | 145% | ▼ | 98% | 101% | 105% | 95% | 103% |
| 20241003 | 1,128 | 1,128 | 1,092 | 1,102 | 723,600 | -1 | 100% | 98% | 63% | ▼▼ | 102% | 103% | 104% | 98% | 103% |
| 20241004 | 1,110 | 1,133 | 1,107 | 1,131 | 1,114,300 | 30 | 103% | 102% | 154% | ▲ | 101% | 99% | 99% | 100% | 106% |
| 20241007 | 1,159 | 1,190 | 1,150 | 1,172 | 1,427,500 | 41 | 104% | 101% | 128% | ▲▲ | 98% | 100% | 0% | 100% | 110% |
| 20241008 | 1,163 | 1,164 | 1,127 | 1,142 | 619,800 | -31 | 97% | 98% | 43% | ▼ | 99% | 100% | 0% | 97% | 107% |
| 20241009 | 1,158 | 1,166 | 1,137 | 1,141 | 461,300 | -1 | 100% | 99% | 74% | ▼▼ | 99% | 102% | 0% | 97% | 107% |
| 20241010 | 1,150 | 1,152 | 1,139 | 1,141 | 427,500 | 0 | 100% | 99% | 93% | -- | 100% | 103% | 0% | 97% | 107% |
| 20241011 | 1,148 | 1,156 | 1,142 | 1,144 | 540,000 | 4 | 100% | 100% | 126% | ▲ | 100% | 102% | 0% | 98% | 107% |
| 20241015 | 1,159 | 1,164 | 1,152 | 1,160 | 862,100 | 16 | 101% | 100% | 160% | ▲▲ | 101% | 101% | 0% | 99% | 109% |
| 20241016 | 1,147 | 1,174 | 1,141 | 1,155 | 546,200 | -5 | 100% | 101% | 63% | ▼ | 101% | 99% | 0% | 99% | 108% |
| 20241017 | 1,164 | 1,184 | 1,160 | 1,170 | 758,200 | 15 | 101% | 101% | 139% | ▲ | 100% | 0% | 0% | 100% | 109% |
| 20241018 | 1,180 | 1,189 | 1,170 | 1,181 | 647,200 | 11 | 101% | 100% | 85% | ▲▲ | 98% | 0% | 0% | 100% | 110% |
| 20241021 | 1,179 | 1,179 | 1,155 | 1,158 | 624,500 | -23 | 98% | 98% | 96% | ▼ | 100% | 0% | 0% | 98% | 108% |
| 20241022 | 1,150 | 1,157 | 1,138 | 1,151 | 589,000 | -7 | 99% | 100% | 94% | ▼▼ | % | % | % | 97% | 107% |
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 | 16,400 | 338,300 | 300 | 187,300 | 16,100 | 151,000 |
| 2024-10-11 | 16,500 | 380,000 | 300 | 160,700 | 16,200 | 219,300 |
| 2024-10-04 | 16,700 | 307,700 | 300 | 145,900 | 16,400 | 161,800 |
| 2024-09-27 | 15,500 | 351,100 | 400 | 105,900 | 15,100 | 245,200 |
| 2024-09-20 | 18,700 | 260,500 | 300 | 51,800 | 18,400 | 208,700 |
| 2024-09-13 | 18,100 | 249,900 | 200 | 52,000 | 17,900 | 197,900 |
| 2024-09-06 | 45,800 | 249,200 | 17,500 | 62,300 | 28,300 | 186,900 |
| 2024-08-30 | 26,100 | 268,200 | 200 | 64,400 | 25,900 | 203,800 |
| 2024-08-23 | 17,400 | 256,800 | 200 | 72,200 | 17,200 | 184,600 |
| 2024-08-16 | 54,600 | 280,200 | 36,500 | 72,600 | 18,100 | 207,600 |
| 2024-08-09 | 52,600 | 294,700 | 35,800 | 79,000 | 16,800 | 215,700 |
| 2024-08-02 | 46,600 | 383,500 | 35,700 | 104,700 | 10,900 | 278,800 |
| 2024-07-26 | 46,500 | 384,900 | 35,800 | 119,600 | 10,700 | 265,300 |
| 2024-07-19 | 13,800 | 390,700 | 200 | 114,700 | 13,600 | 276,000 |
| 2024-07-12 | 20,100 | 342,700 | 200 | 102,900 | 19,900 | 239,800 |
| 2024-07-05 | 23,700 | 310,000 | 200 | 104,700 | 23,500 | 205,300 |
| 2024-06-28 | 33,900 | 345,900 | 800 | 102,100 | 33,100 | 243,800 |
| 2024-06-21 | 149,800 | 303,600 | 117,100 | 98,800 | 32,700 | 204,800 |
| 2024-06-14 | 147,000 | 316,400 | 117,100 | 105,900 | 29,900 | 210,500 |
| 2024-06-07 | 172,500 | 308,300 | 117,900 | 98,700 | 54,600 | 209,600 |
| 2024-05-31 | 171,800 | 270,700 | 132,800 | 93,500 | 39,000 | 177,200 |
| 2024-05-24 | 129,000 | 266,300 | 95,600 | 84,200 | 33,400 | 182,100 |
| 2024-05-17 | 40,300 | 310,000 | 16,700 | 82,400 | 23,600 | 227,600 |
| 2024-05-10 | 46,400 | 310,700 | 16,900 | 90,800 | 29,500 | 219,900 |
| 2024-05-02 | 40,200 | 352,400 | 16,400 | 93,900 | 23,800 | 258,500 |
| 2024-04-26 | 37,100 | 352,800 | 16,400 | 97,600 | 20,700 | 255,200 |
| 2024-04-19 | 34,700 | 339,300 | 16,300 | 90,600 | 18,400 | 248,700 |
| 2024-04-12 | 48,100 | 362,900 | 19,000 | 95,800 | 29,100 | 267,100 |
| 2024-04-05 | 39,100 | 448,700 | 17,300 | 133,500 | 21,800 | 315,200 |
| 2024-03-29 | 50,400 | 408,500 | 20,800 | 119,400 | 29,600 | 289,100 |
| 2024-03-22 | 524,500 | 412,400 | 460,100 | 148,700 | 64,400 | 263,700 |
| 2024-03-15 | 209,500 | 519,400 | 185,800 | 159,300 | 23,700 | 360,100 |
| 2024-03-08 | 114,200 | 454,000 | 83,600 | 149,000 | 30,600 | 305,000 |
| 2024-03-01 | 69,400 | 285,200 | 38,700 | 95,600 | 30,700 | 189,600 |
| 2024-02-22 | 53,400 | 255,100 | 23,400 | 88,500 | 30,000 | 166,600 |
| 2024-02-16 | 62,100 | 255,300 | 20,900 | 86,800 | 41,200 | 168,500 |
| 2024-02-09 | 42,600 | 338,900 | 20,700 | 106,800 | 21,900 | 232,100 |
| 2024-02-02 | 47,600 | 250,600 | 19,600 | 85,300 | 28,000 | 165,300 |
| 2024-01-26 | 46,700 | 247,200 | 19,300 | 79,100 | 27,400 | 168,100 |
| 2024-01-19 | 41,800 | 320,000 | 19,100 | 91,900 | 22,700 | 228,100 |
| 2024-01-12 | 41,100 | 348,500 | 18,900 | 95,500 | 22,200 | 253,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,505,074 | 0.48% | ▼ | -109,700 | 1,060 | 1,104 | 1,050 | 1,097 | 1,923,200 |
| 2024-03-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,614,774 | 0.51% | ▼ | -469,778 | 1,046 | 1,070 | 1,044 | 1,070 | 2,242,500 |
| 2024-03-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,084,552 | 0.66% | ▼ | -124,448 | 1,045 | 1,055 | 1,033 | 1,054 | 1,075,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | ひろぎんＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240925 | 11:30 | ひろぎんＨＤ | 業績予想の修正 及び 配当予想の修正（増配）に関するお知らせ |
| 20240902 | 15:00 | ひろぎんＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240827 | 15:00 | ひろぎんＨＤ | 合弁会社設立に関するお知らせ |
| 20240820 | 15:00 | ひろぎんＨＤ | 2025年3月期 第1四半期末の自己資本比率について |
| 20240801 | 15:00 | ひろぎんＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240725 | 13:00 | ひろぎんＨＤ | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240725 | 13:00 | ひろぎんＨＤ | 公益財団法人ひろしま美術館に対する賛助を目的とした第三者割当による自己株式の処分に関するお知らせ |
| 20240725 | 13:00 | ひろぎんＨＤ | 自己株式の消却に関するお知らせ |
| 20240321 | 17:00 | ひろぎんＨＤ | 退職給付信託の一部解約に伴う特別利益計上に関するお知らせ |
| 20240318 | 17:00 | ひろぎんＨＤ | 退職給付信託の一部解約および特別利益計上の見込について |
| 20240308 | 15:00 | ひろぎんＨＤ | パーパスの制定および「中期計画2024」の策定について |
| 20240308 | 15:00 | ひろぎんＨＤ | 当社および子会社における役員の異動に関するお知らせ |
| 20240308 | 15:00 | ひろぎんＨＤ | 取締役および執行役員に対する株式報酬制度の報酬枠増額ならびに金銭による業績連動報酬制度の見直しについて |
| 20240220 | 15:00 | ひろぎんＨＤ | 2024年3月期 第3四半期末の自己資本比率について |
| 20240205 | 15:00 | ひろぎんＨＤ | 2024年3月期 第3四半期決算短信〔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 |
|---|---|---|---|
| 7337 | 1 | ひろぎんホールディングス | 2024-10-23 02:21:54 |
| 7337 | 2 | 2024年10月01日 IR情報 自己株式の取得状況に関するお知らせ | 2024-10-02 02:30:54 |
| 7337 | 2 | 2024年09月25日 IR情報 業績予想の修正及び配当予想の修正（増配）に関するお知らせ | 2024-09-25 22:30:25 |
| 7337 | 2 | 2024年09月02日 IR情報 自己株式の取得状況に関するお知らせ | 2024-09-03 03:29:37 |
| 7337 | 2 | 2024年08月27日 IR情報 合弁会社設立に関するお知らせ | 2024-08-27 20:31:31 |
| 7337 | 2 | 2024年08月20日 IR情報 2025年3月期 第1四半期末の自己資本比率について | 2024-08-21 01:30:44 |
| 7337 | 2 | 2024年07月25日 IR情報 自己株式の消却に関するお知らせ | 2024-07-25 17:31:14 |
| 7337 | 2 | 2024年07月25日 IR情報 公益財団法人ひろしま美術館に対する賛助を目的とした第三者割当による自己株式の処分に関するお知らせ | 2024-07-25 17:31:13 |
| 7337 | 2 | 2024年07月25日 IR情報 自己株式の取得に係る事項の決定に関するお知らせ | 2024-07-25 17:31:12 |
| 7337 | 2 | 「株主優待制度のご案内」（優待券等）の発送に関するお知らせ ｜ 更新情報（お知らせ） ｜ ひろぎんホールディングス | 2024-06-21 18:40:24 |