| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 2,007 | 2,027 | 2,004 | 2,004 | 1,600 | -21 | 99% | 100% | 89% | ▼ | 100% | 99% | 99% | 98% | 102% |
| 20241003 | 2,004 | 2,004 | 2,000 | 2,000 | 2,800 | -4 | 100% | 100% | 175% | ▼▼ | 99% | 99% | 99% | 97% | 102% |
| 20241004 | 2,000 | 2,000 | 1,984 | 1,985 | 3,800 | -15 | 99% | 99% | 136% | ▼▼▼ | 100% | 98% | 99% | 97% | 101% |
| 20241007 | 2,000 | 2,004 | 1,995 | 2,003 | 2,000 | 18 | 101% | 100% | 53% | ▲ | 100% | 99% | 99% | 98% | 102% |
| 20241008 | 1,985 | 1,988 | 1,983 | 1,983 | 1,500 | -20 | 99% | 100% | 75% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241009 | 1,986 | 1,986 | 1,982 | 1,982 | 7,900 | -1 | 100% | 100% | 527% | ▼▼ | 98% | 100% | 100% | 97% | 101% |
| 20241010 | 1,982 | 1,982 | 1,931 | 1,950 | 3,900 | -32 | 98% | 98% | 49% | ▼▼▼ | 99% | 102% | 102% | 95% | 100% |
| 20241011 | 1,950 | 1,964 | 1,885 | 1,940 | 6,700 | -10 | 99% | 99% | 172% | ▼▼▼▼ | 101% | 101% | 101% | 94% | 100% |
| 20241015 | 1,959 | 1,982 | 1,951 | 1,970 | 1,500 | 30 | 102% | 101% | 22% | ▲ | 101% | 102% | 101% | 96% | 102% |
| 20241016 | 1,951 | 1,978 | 1,941 | 1,978 | 1,000 | 8 | 100% | 101% | 67% | ▲▲ | 99% | 100% | 101% | 96% | 102% |
| 20241017 | 1,978 | 1,978 | 1,950 | 1,966 | 14,100 | -12 | 99% | 99% | 1410% | ▼ | 100% | 98% | 101% | 96% | 101% |
| 20241018 | 1,988 | 1,989 | 1,948 | 1,987 | 1,000 | 21 | 101% | 100% | 7% | ▲ | 100% | 98% | 101% | 97% | 102% |
| 20241021 | 1,984 | 1,984 | 1,984 | 1,984 | 200 | -3 | 100% | 100% | 20% | ▼ | 101% | 100% | 102% | 97% | 102% |
| 20241022 | 1,958 | 1,983 | 1,958 | 1,983 | 300 | -1 | 100% | 101% | 150% | ▼▼ | 99% | 99% | 101% | 97% | 102% |
| 20241023 | 1,981 | 1,981 | 1,935 | 1,952 | 1,900 | -31 | 98% | 99% | 633% | ▼▼▼ | 100% | 100% | 103% | 95% | 101% |
| 20241024 | 1,947 | 1,950 | 1,941 | 1,950 | 600 | -2 | 100% | 100% | 32% | ▼▼▼▼ | 97% | 98% | 101% | 95% | 101% |
| 20241025 | 1,990 | 1,990 | 1,931 | 1,935 | 2,300 | -15 | 99% | 97% | 383% | ▼▼▼▼▼ | 99% | 99% | 102% | 94% | 100% |
| 20241028 | 1,973 | 1,981 | 1,945 | 1,963 | 500 | 28 | 101% | 99% | 22% | ▲ | 99% | 100% | 102% | 97% | 101% |
| 20241029 | 1,969 | 1,969 | 1,945 | 1,955 | 800 | -8 | 100% | 99% | 160% | ▼ | 98% | 99% | 101% | 97% | 101% |
| 20241030 | 1,985 | 1,985 | 1,942 | 1,950 | 2,500 | -5 | 100% | 98% | 313% | ▼▼ | 99% | 100% | 97% | 97% | 101% |
| 20241031 | 1,979 | 1,979 | 1,939 | 1,951 | 1,400 | 1 | 100% | 99% | 56% | ▲ | 101% | 102% | 98% | 97% | 101% |
| 20241101 | 1,940 | 1,975 | 1,939 | 1,951 | 1,900 | 0 | 100% | 101% | 136% | -- | 100% | 100% | 97% | 97% | 101% |
| 20241105 | 1,973 | 1,973 | 1,949 | 1,973 | 900 | 22 | 101% | 100% | 47% | ▲ | 99% | 100% | 97% | 99% | 102% |
| 20241106 | 1,970 | 1,970 | 1,950 | 1,958 | 1,500 | -15 | 99% | 99% | 167% | ▼ | 102% | 101% | 98% | 99% | 101% |
| 20241107 | 1,950 | 1,980 | 1,941 | 1,980 | 1,700 | 22 | 101% | 102% | 113% | ▲ | 100% | 103% | 97% | 100% | 102% |
| 20241108 | 1,954 | 1,975 | 1,952 | 1,953 | 1,000 | -27 | 99% | 100% | 59% | ▼ | 101% | 103% | 98% | 98% | 101% |
| 20241111 | 1,953 | 1,978 | 1,950 | 1,964 | 1,900 | 11 | 101% | 101% | 190% | ▲ | 100% | 98% | 97% | 99% | 101% |
| 20241112 | 1,969 | 1,988 | 1,956 | 1,965 | 3,500 | 1 | 100% | 100% | 184% | ▲▲ | 100% | 97% | 97% | 99% | 102% |
| 20241113 | 1,965 | 1,985 | 1,964 | 1,974 | 2,900 | 9 | 100% | 100% | 83% | ▲▲▲ | 101% | 96% | 97% | 99% | 102% |
| 20241114 | 1,974 | 2,003 | 1,956 | 2,003 | 5,000 | 29 | 101% | 101% | 172% | ▲▲▲▲ | 100% | 98% | 99% | 100% | 104% |
| 20241115 | 1,928 | 1,950 | 1,903 | 1,921 | 17,200 | -82 | 96% | 100% | 344% | ▼ | 99% | 99% | 99% | 96% | 100% |
| 20241118 | 1,916 | 1,920 | 1,901 | 1,901 | 10,100 | -20 | 99% | 99% | 59% | ▼▼ | 100% | 98% | 107% | 95% | 100% |
| 20241119 | 1,900 | 1,924 | 1,894 | 1,904 | 8,000 | 3 | 100% | 100% | 79% | ▲ | 99% | 98% | 107% | 95% | 100% |
| 20241120 | 1,901 | 1,901 | 1,866 | 1,875 | 15,600 | -29 | 98% | 99% | 195% | ▼ | 101% | 100% | 109% | 94% | 100% |
| 20241121 | 1,870 | 1,901 | 1,870 | 1,889 | 6,600 | 14 | 101% | 101% | 42% | ▲ | 99% | 100% | 108% | 94% | 101% |
| 20241122 | 1,885 | 1,900 | 1,866 | 1,870 | 7,800 | -19 | 99% | 99% | 118% | ▼ | 99% | 101% | 108% | 93% | 100% |
| 20241125 | 1,887 | 1,887 | 1,860 | 1,860 | 8,900 | -10 | 99% | 99% | 114% | ▼▼ | 100% | 102% | 110% | 93% | 100% |
| 20241126 | 1,870 | 1,878 | 1,862 | 1,865 | 5,800 | 5 | 100% | 100% | 65% | ▲ | 99% | 102% | 112% | 93% | 100% |
| 20241127 | 1,862 | 1,862 | 1,842 | 1,846 | 9,800 | -19 | 99% | 99% | 169% | ▼ | 101% | 101% | 113% | 92% | 100% |
| 20241128 | 1,874 | 1,929 | 1,844 | 1,884 | 36,600 | 38 | 102% | 101% | 373% | ▲ | 101% | 99% | 112% | 94% | 102% |
| 20241129 | 1,888 | 1,920 | 1,879 | 1,905 | 7,200 | 21 | 101% | 101% | 20% | ▲▲ | 99% | 98% | 111% | 95% | 103% |
| 20241202 | 1,912 | 1,912 | 1,870 | 1,897 | 5,000 | -8 | 100% | 99% | 69% | ▼ | 99% | 98% | 111% | 95% | 103% |
| 20241203 | 1,907 | 1,909 | 1,873 | 1,897 | 6,000 | 0 | 100% | 99% | 120% | -- | 99% | 98% | 112% | 95% | 103% |
| 20241204 | 1,896 | 1,896 | 1,870 | 1,878 | 3,500 | -19 | 99% | 99% | 58% | ▼ | 100% | 99% | 113% | 94% | 102% |
| 20241205 | 1,875 | 1,891 | 1,863 | 1,868 | 9,100 | -10 | 99% | 100% | 260% | ▼▼ | 100% | 100% | 113% | 93% | 101% |
| 20241206 | 1,867 | 1,874 | 1,857 | 1,869 | 5,800 | 1 | 100% | 100% | 64% | ▲ | 99% | 99% | 113% | 93% | 101% |
| 20241209 | 1,868 | 1,884 | 1,851 | 1,856 | 9,000 | -13 | 99% | 99% | 155% | ▼ | 100% | 110% | 114% | 93% | 101% |
| 20241210 | 1,856 | 1,867 | 1,849 | 1,849 | 7,200 | -7 | 100% | 100% | 80% | ▼▼ | 101% | 111% | 115% | 92% | 100% |
| 20241211 | 1,846 | 1,861 | 1,846 | 1,859 | 3,200 | 10 | 101% | 101% | 44% | ▲ | 99% | 107% | 113% | 93% | 101% |
| 20241212 | 1,859 | 1,865 | 1,848 | 1,848 | 7,800 | -11 | 99% | 99% | 244% | ▼ | 100% | 110% | 57% | 96% | 100% |
| 20241213 | 1,853 | 1,866 | 1,831 | 1,856 | 8,000 | 8 | 100% | 100% | 103% | ▲ | 104% | 105% | 54% | 97% | 101% |
| 20241216 | 1,958 | 2,055 | 1,955 | 2,041 | 64,000 | 185 | 110% | 104% | 800% | ▲▲ | 98% | 101% | 0% | 100% | 111% |
| 20241217 | 2,041 | 2,058 | 1,982 | 1,992 | 26,000 | -49 | 98% | 98% | 41% | ▼ | 101% | 106% | 0% | 98% | 108% |
| 20241218 | 1,965 | 2,008 | 1,956 | 1,981 | 4,900 | -11 | 99% | 101% | 19% | ▼▼ | 101% | 105% | 0% | 97% | 107% |
| 20241219 | 2,021 | 2,057 | 1,992 | 2,038 | 15,800 | 57 | 103% | 101% | 322% | ▲ | 101% | 104% | 0% | 100% | 110% |
| 20241220 | 2,027 | 2,066 | 2,008 | 2,047 | 16,800 | 9 | 100% | 101% | 106% | ▲▲ | 99% | 101% | 0% | 100% | 111% |
| 20241223 | 2,078 | 2,078 | 2,026 | 2,060 | 10,800 | 13 | 101% | 99% | 64% | ▲▲▲ | 100% | 51% | 0% | 100% | 112% |
| 20241224 | 2,080 | 2,085 | 2,041 | 2,085 | 12,600 | 25 | 101% | 100% | 117% | ▲▲▲▲ | 101% | 51% | 0% | 100% | 113% |
| 20241225 | 2,090 | 2,115 | 2,090 | 2,115 | 8,800 | 30 | 101% | 101% | 70% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 114% |
| 20241226 | 2,115 | 2,115 | 2,068 | 2,105 | 6,300 | -10 | 100% | 100% | 72% | ▼ | 102% | 0% | 0% | 100% | 114% |
| 20241227 | 1,032 | 1,055 | 1,032 | 1,050 | 5,800 | -1,055 | 50% | 102% | 92% | ▼▼ | 100% | 0% | 0% | 50% | 100% |
| 20241230 | 1,059 | 1,075 | 1,035 | 1,056 | 37,600 | 6 | 101% | 100% | 648% | ▲ | % | % | % | 50% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0 | 104,100 | 0 | 67,000 | 0 | 37,100 |
| 2024-12-13 | 0 | 118,300 | 0 | 64,900 | 0 | 53,400 |
| 2024-12-06 | 0 | 116,200 | 0 | 65,600 | 0 | 50,600 |
| 2024-11-29 | 0 | 112,100 | 0 | 65,900 | 0 | 46,200 |
| 2024-11-22 | 0 | 111,100 | 0 | 63,100 | 0 | 48,000 |
| 2024-11-15 | 0 | 106,100 | 0 | 68,200 | 0 | 37,900 |
| 2024-11-08 | 0 | 101,800 | 0 | 64,000 | 0 | 37,800 |
| 2024-11-01 | 0 | 102,100 | 0 | 63,700 | 0 | 38,400 |
| 2024-10-25 | 0 | 101,900 | 0 | 62,700 | 0 | 39,200 |
| 2024-10-18 | 0 | 103,700 | 0 | 62,700 | 0 | 41,000 |
| 2024-10-11 | 0 | 93,800 | 0 | 62,700 | 0 | 31,100 |
| 2024-10-04 | 0 | 96,600 | 0 | 64,900 | 0 | 31,700 |
| 2024-09-27 | 0 | 96,500 | 0 | 64,700 | 0 | 31,800 |
| 2024-09-20 | 0 | 98,400 | 0 | 63,800 | 0 | 34,600 |
| 2024-09-13 | 0 | 98,800 | 0 | 64,700 | 0 | 34,100 |
| 2024-09-06 | 0 | 99,400 | 0 | 67,200 | 0 | 32,200 |
| 2024-08-30 | 0 | 100,400 | 0 | 65,400 | 0 | 35,000 |
| 2024-08-23 | 0 | 98,800 | 0 | 67,000 | 0 | 31,800 |
| 2024-08-16 | 0 | 98,800 | 0 | 65,600 | 0 | 33,200 |
| 2024-08-09 | 0 | 108,700 | 0 | 74,100 | 0 | 34,600 |
| 2024-08-02 | 0 | 140,500 | 0 | 98,700 | 0 | 41,800 |
| 2024-07-26 | 0 | 145,900 | 0 | 104,900 | 0 | 41,000 |
| 2024-07-19 | 0 | 152,100 | 0 | 112,700 | 0 | 39,400 |
| 2024-07-12 | 0 | 151,300 | 0 | 109,300 | 0 | 42,000 |
| 2024-07-05 | 0 | 153,400 | 0 | 112,200 | 0 | 41,200 |
| 2024-06-28 | 0 | 157,100 | 0 | 114,200 | 0 | 42,900 |
| 2024-06-21 | 0 | 157,200 | 0 | 113,900 | 0 | 43,300 |
| 2024-06-14 | 0 | 160,800 | 0 | 112,200 | 0 | 48,600 |
| 2024-06-07 | 0 | 160,000 | 0 | 107,100 | 0 | 52,900 |
| 2024-05-31 | 0 | 161,100 | 0 | 107,100 | 0 | 54,000 |
| 2024-05-24 | 0 | 153,800 | 0 | 100,000 | 0 | 53,800 |
| 2024-05-17 | 0 | 153,100 | 0 | 104,800 | 0 | 48,300 |
| 2024-05-10 | 0 | 146,400 | 0 | 98,300 | 0 | 48,100 |
| 2024-05-02 | 0 | 150,100 | 0 | 97,400 | 0 | 52,700 |
| 2024-04-26 | 0 | 146,100 | 0 | 93,000 | 0 | 53,100 |
| 2024-04-19 | 0 | 146,100 | 0 | 91,600 | 0 | 54,500 |
| 2024-04-12 | 0 | 148,200 | 0 | 92,700 | 0 | 55,500 |
| 2024-04-05 | 0 | 148,200 | 0 | 92,000 | 0 | 56,200 |
| 2024-03-29 | 0 | 148,600 | 0 | 92,100 | 0 | 56,500 |
| 2024-03-22 | 0 | 150,200 | 0 | 88,200 | 0 | 62,000 |
| 2024-03-15 | 0 | 151,100 | 0 | 88,900 | 0 | 62,200 |
| 2024-03-08 | 0 | 147,800 | 0 | 87,000 | 0 | 60,800 |
| 2024-03-01 | 0 | 147,200 | 0 | 89,600 | 0 | 57,600 |
| 2024-02-22 | 0 | 145,600 | 0 | 87,600 | 0 | 58,000 |
| 2024-02-16 | 0 | 144,600 | 0 | 85,400 | 0 | 59,200 |
| 2024-02-09 | 0 | 126,900 | 0 | 70,800 | 0 | 56,100 |
| 2024-02-02 | 0 | 126,000 | 0 | 71,700 | 0 | 54,300 |
| 2024-01-26 | 0 | 129,400 | 0 | 73,500 | 0 | 55,900 |
| 2024-01-19 | 0 | 132,500 | 0 | 75,000 | 0 | 57,500 |
| 2024-01-12 | 100 | 132,400 | 100 | 74,900 | 0 | 57,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241223 | 15:30 | Ｇ－ＨＣＨ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241213 | 15:30 | Ｇ－ＨＣＨ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241001 | 15:00 | Ｇ－ＨＣＨ | （開示事項の経過）完全子会社間の吸収合併の完了に関するお知らせ |
| 20240902 | 15:00 | Ｇ－ＨＣＨ | 株式会社ONE CRUISEとの業務提携契約の締結に関するお知らせ |
| 20240821 | 15:00 | Ｇ－ＨＣＨ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240807 | 15:00 | Ｇ－ＨＣＨ | 自己株式の取得状況に関するお知らせ |
| 20240712 | 11:30 | Ｇ－ＨＣＨ | 完全子会社間の吸収合併に関するお知らせ |
| 20240705 | 15:00 | Ｇ－ＨＣＨ | 自己株式の取得状況に関するお知らせ |
| 20240612 | 15:00 | Ｇ－ＨＣＨ | 自己株式の取得状況に関するお知らせ |
| 20240215 | 15:00 | Ｇ－ＨＣＨ | （開示事項の経過）募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 20240201 | 15:00 | Ｇ－ＨＣＨ | （開示事項の経過）株式会社TARAの株式取得（子会社化）の完了に関するお知らせ |
| 20240119 | 15:00 | Ｇ－ＨＣＨ | 譲渡制限付株式報酬としての自己株式の処分の払い込み完了に関するお知らせ |
| 20240119 | 15:00 | Ｇ－ＨＣＨ | 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7361 | 1 | 株式会社ヒューマンクリエイションホールディングス | “答えを創る”次世代の経営課題コンサルティング企業へ | 2024-12-30 22:27:07 |
| 7361 | 2 | 個人投資家向けIRセミナー「湘南投資勉強会」登壇のお知らせ - 株式会社ヒューマンクリエイションホールディングス | 2024-12-16 12:30:49 |
| 7361 | 2 | お問い合わせ | 株式会社ヒューマンクリエイションホールディングス | 2024-06-18 08:49:52 |
| 7361 | 2 | 免責事項 | 株式会社ヒューマンクリエイションホールディングス | 2024-06-15 02:58:48 |
| 7361 | 2 | 電子公告 | 株式会社ヒューマンクリエイションホールディングス | 2024-06-15 02:58:46 |
| 7361 | 2 | IRメール配信 | 株式会社ヒューマンクリエイションホールディングス | 2024-06-15 02:58:44 |
| 7361 | 2 | よくあるご質問 | 株式会社ヒューマンクリエイションホールディングス | 2024-06-15 02:58:42 |
| 7361 | 2 | IRカレンダー | 株式会社ヒューマンクリエイションホールディングス | 2024-06-15 02:58:40 |
| 7361 | 2 | 財務ハイライト | 株式会社ヒューマンクリエイションホールディングス | 2024-06-15 02:58:38 |
| 7361 | 2 | IRニュース | 株式会社ヒューマンクリエイションホールディングス | 2024-06-15 02:58:36 |