| 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 | 1,049 | 1,055 | 1,027 | 1,043 | 14,400 | 12 | 101% | 99% | 132% | ▲ | 98% | 100% | 131% | 49% | 102% |
| 20250121 | 1,055 | 1,060 | 1,032 | 1,032 | 9,200 | -11 | 99% | 98% | 64% | ▼ | 100% | 102% | 134% | 49% | 101% |
| 20250122 | 1,032 | 1,050 | 1,031 | 1,033 | 7,400 | 1 | 100% | 100% | 80% | ▲ | 102% | 101% | 136% | 49% | 101% |
| 20250123 | 1,033 | 1,058 | 1,031 | 1,058 | 10,000 | 25 | 102% | 102% | 135% | ▲▲ | 101% | 100% | 134% | 50% | 103% |
| 20250124 | 1,052 | 1,069 | 1,052 | 1,060 | 3,800 | 2 | 100% | 101% | 38% | ▲▲▲ | 98% | 99% | 132% | 50% | 103% |
| 20250127 | 1,070 | 1,070 | 1,036 | 1,053 | 13,400 | -7 | 99% | 98% | 353% | ▼ | 100% | 100% | 134% | 50% | 103% |
| 20250128 | 1,047 | 1,065 | 1,047 | 1,047 | 4,500 | -6 | 99% | 100% | 34% | ▼▼ | 99% | 98% | 132% | 50% | 102% |
| 20250129 | 1,063 | 1,063 | 1,048 | 1,048 | 4,200 | 1 | 100% | 99% | 93% | ▲ | 100% | 99% | 134% | 50% | 102% |
| 20250130 | 1,053 | 1,055 | 1,048 | 1,055 | 1,600 | 7 | 101% | 100% | 38% | ▲▲ | 100% | 99% | 133% | 98% | 103% |
| 20250131 | 1,055 | 1,060 | 1,050 | 1,050 | 4,200 | -5 | 100% | 100% | 263% | ▼ | 99% | 100% | 134% | 97% | 102% |
| 20250203 | 1,053 | 1,059 | 1,038 | 1,038 | 6,000 | -12 | 99% | 99% | 143% | ▼▼ | 101% | 106% | 136% | 96% | 101% |
| 20250204 | 1,038 | 1,056 | 1,036 | 1,045 | 9,600 | 7 | 101% | 101% | 160% | ▲ | 99% | 125% | 135% | 97% | 102% |
| 20250205 | 1,045 | 1,050 | 1,039 | 1,039 | 3,500 | -6 | 99% | 99% | 36% | ▼ | 100% | 126% | 132% | 98% | 101% |
| 20250206 | 1,040 | 1,053 | 1,040 | 1,045 | 8,400 | 6 | 101% | 100% | 240% | ▲ | 100% | 124% | 127% | 99% | 102% |
| 20250207 | 1,050 | 1,080 | 1,050 | 1,055 | 14,800 | 10 | 101% | 100% | 176% | ▲▲ | 103% | 127% | 124% | 100% | 103% |
| 20250210 | 1,065 | 1,099 | 1,064 | 1,098 | 30,900 | 43 | 104% | 103% | 209% | ▲▲▲ | 100% | 106% | 102% | 100% | 107% |
| 20250212 | 1,308 | 1,348 | 1,236 | 1,307 | 181,000 | 209 | 119% | 100% | 586% | ▲▲▲▲ | 96% | 103% | 99% | 100% | 127% |
| 20250213 | 1,337 | 1,337 | 1,290 | 1,290 | 23,800 | -17 | 99% | 96% | 13% | ▼ | 102% | 110% | 104% | 99% | 125% |
| 20250214 | 1,277 | 1,337 | 1,276 | 1,307 | 29,000 | 17 | 101% | 102% | 122% | ▲ | 101% | 106% | 100% | 100% | 127% |
| 20250217 | 1,332 | 1,380 | 1,311 | 1,350 | 41,000 | 43 | 103% | 101% | 141% | ▲▲ | 102% | 102% | 98% | 100% | 131% |
| 20250218 | 1,352 | 1,408 | 1,352 | 1,380 | 27,000 | 30 | 102% | 102% | 66% | ▲▲▲ | 97% | 96% | 96% | 100% | 134% |
| 20250219 | 1,390 | 1,390 | 1,344 | 1,344 | 16,600 | -36 | 97% | 97% | 61% | ▼ | 105% | 98% | 99% | 97% | 130% |
| 20250220 | 1,344 | 1,420 | 1,344 | 1,408 | 26,300 | 64 | 105% | 105% | 158% | ▲ | 97% | 92% | 94% | 100% | 136% |
| 20250225 | 1,420 | 1,420 | 1,360 | 1,376 | 28,000 | -32 | 98% | 97% | 106% | ▼ | 97% | 95% | 97% | 98% | 133% |
| 20250226 | 1,376 | 1,380 | 1,319 | 1,333 | 23,900 | -43 | 97% | 97% | 85% | ▼▼ | 99% | 97% | 99% | 95% | 128% |
| 20250227 | 1,340 | 1,358 | 1,322 | 1,322 | 10,200 | -11 | 99% | 99% | 43% | ▼▼▼ | 97% | 101% | 101% | 94% | 127% |
| 20250228 | 1,312 | 1,316 | 1,270 | 1,270 | 44,100 | -52 | 96% | 97% | 432% | ▼▼▼▼ | 101% | 102% | 98% | 90% | 122% |
| 20250303 | 1,300 | 1,330 | 1,300 | 1,309 | 11,600 | 39 | 103% | 101% | 26% | ▲ | 101% | 103% | 98% | 93% | 126% |
| 20250304 | 1,290 | 1,317 | 1,290 | 1,306 | 8,100 | -3 | 100% | 101% | 70% | ▼ | 100% | 100% | 97% | 93% | 126% |
| 20250305 | 1,306 | 1,306 | 1,282 | 1,300 | 11,100 | -6 | 100% | 100% | 137% | ▼▼ | 100% | 100% | 94% | 92% | 125% |
| 20250306 | 1,326 | 1,343 | 1,304 | 1,325 | 12,200 | 25 | 102% | 100% | 110% | ▲ | 100% | 101% | 92% | 94% | 128% |
| 20250307 | 1,318 | 1,324 | 1,283 | 1,324 | 14,500 | -1 | 100% | 100% | 119% | ▼ | 99% | 100% | 92% | 94% | 127% |
| 20250310 | 1,323 | 1,323 | 1,300 | 1,305 | 4,300 | -19 | 99% | 99% | 30% | ▼▼ | 101% | 103% | 94% | 93% | 125% |
| 20250311 | 1,296 | 1,347 | 1,277 | 1,311 | 17,100 | 6 | 100% | 101% | 398% | ▲ | 101% | 97% | 93% | 93% | 124% |
| 20250312 | 1,311 | 1,346 | 1,311 | 1,330 | 11,700 | 19 | 101% | 101% | 68% | ▲▲ | 99% | 95% | 88% | 94% | 121% |
| 20250313 | 1,332 | 1,335 | 1,318 | 1,318 | 3,300 | -12 | 99% | 99% | 28% | ▼ | 101% | 96% | 88% | 94% | 104% |
| 20250314 | 1,318 | 1,337 | 1,318 | 1,329 | 6,100 | 11 | 101% | 101% | 185% | ▲ | 96% | 94% | 88% | 94% | 105% |
| 20250317 | 1,326 | 1,336 | 1,201 | 1,273 | 161,000 | -56 | 96% | 96% | 2639% | ▼ | 99% | 95% | 92% | 90% | 100% |
| 20250318 | 1,277 | 1,281 | 1,241 | 1,266 | 61,200 | -7 | 99% | 99% | 38% | ▼▼ | 100% | 96% | 97% | 90% | 100% |
| 20250319 | 1,266 | 1,289 | 1,260 | 1,269 | 19,600 | 3 | 100% | 100% | 32% | ▲ | 98% | 96% | 98% | 90% | 100% |
| 20250321 | 1,269 | 1,269 | 1,235 | 1,244 | 25,000 | -25 | 98% | 98% | 128% | ▼ | 100% | 99% | 101% | 88% | 100% |
| 20250324 | 1,225 | 1,245 | 1,219 | 1,219 | 18,000 | -25 | 98% | 100% | 72% | ▼▼ | 96% | 93% | 98% | 87% | 100% |
| 20250325 | 1,264 | 1,264 | 1,217 | 1,217 | 22,000 | -2 | 100% | 96% | 122% | ▼▼▼ | 99% | 94% | 101% | 88% | 100% |
| 20250326 | 1,232 | 1,232 | 1,215 | 1,219 | 7,300 | 2 | 100% | 99% | 33% | ▲ | 100% | 96% | 102% | 91% | 100% |
| 20250327 | 1,211 | 1,219 | 1,211 | 1,214 | 3,300 | -5 | 100% | 100% | 45% | ▼ | 98% | 97% | 103% | 91% | 100% |
| 20250328 | 1,203 | 1,223 | 1,172 | 1,177 | 21,100 | -37 | 97% | 98% | 639% | ▼▼ | 98% | 97% | 107% | 88% | 100% |
| 20250331 | 1,155 | 1,159 | 1,130 | 1,131 | 26,700 | -46 | 96% | 98% | 127% | ▼▼▼ | 101% | 96% | 108% | 85% | 100% |
| 20250401 | 1,143 | 1,166 | 1,143 | 1,159 | 12,300 | 28 | 102% | 101% | 46% | ▲ | 99% | 92% | 106% | 87% | 102% |
| 20250402 | 1,170 | 1,170 | 1,140 | 1,163 | 8,200 | 4 | 100% | 99% | 67% | ▲▲ | 101% | 99% | 112% | 87% | 103% |
| 20250403 | 1,105 | 1,156 | 1,103 | 1,120 | 14,300 | -43 | 96% | 101% | 174% | ▼ | 99% | 100% | 0% | 84% | 100% |
| 20250404 | 1,099 | 1,112 | 1,049 | 1,093 | 43,700 | -27 | 98% | 99% | 306% | ▼▼ | 103% | 104% | 0% | 82% | 100% |
| 20250408 | 1,048 | 1,091 | 1,047 | 1,081 | 18,500 | -12 | 99% | 103% | 42% | ▼▼▼ | 102% | 115% | 0% | 81% | 100% |
| 20250409 | 1,021 | 1,074 | 1,020 | 1,043 | 64,000 | -38 | 96% | 102% | 346% | ▼▼▼▼ | 97% | 104% | 0% | 78% | 100% |
| 20250410 | 1,127 | 1,130 | 1,056 | 1,096 | 28,500 | 53 | 105% | 97% | 45% | ▲ | 102% | 115% | 0% | 82% | 105% |
| 20250411 | 1,066 | 1,096 | 1,066 | 1,090 | 22,100 | -6 | 99% | 102% | 78% | ▼ | 98% | 112% | 0% | 82% | 105% |
| 20250414 | 1,111 | 1,116 | 1,086 | 1,092 | 31,100 | 2 | 100% | 98% | 141% | ▲ | 106% | 113% | 0% | 82% | 105% |
| 20250415 | 1,100 | 1,223 | 1,100 | 1,170 | 418,900 | 78 | 107% | 106% | 1347% | ▲▲ | 98% | 0% | 0% | 92% | 112% |
| 20250416 | 1,169 | 1,170 | 1,127 | 1,145 | 33,000 | -25 | 98% | 98% | 8% | ▼ | 99% | 0% | 0% | 90% | 110% |
| 20250417 | 1,232 | 1,263 | 1,213 | 1,225 | 35,500 | 80 | 107% | 99% | 108% | ▲ | 101% | 0% | 0% | 97% | 117% |
| 20250418 | 1,224 | 1,242 | 1,205 | 1,239 | 10,000 | 14 | 101% | 101% | 28% | ▲▲ | % | % | % | 100% | 119% |
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 | 0 | 248,000 | 0 | 83,600 | 0 | 164,400 |
| 2025-04-04 | 0 | 263,100 | 0 | 100,000 | 0 | 163,100 |
| 2025-03-28 | 0 | 272,200 | 0 | 102,000 | 0 | 170,200 |
| 2025-03-21 | 0 | 274,500 | 0 | 105,300 | 0 | 169,200 |
| 2025-03-14 | 0 | 269,500 | 0 | 114,900 | 0 | 154,600 |
| 2025-03-07 | 0 | 219,700 | 0 | 116,200 | 0 | 103,500 |
| 2025-02-28 | 0 | 225,400 | 0 | 118,500 | 0 | 106,900 |
| 2025-02-21 | 0 | 250,300 | 0 | 149,600 | 0 | 100,700 |
| 2025-02-14 | 0 | 229,300 | 0 | 135,300 | 0 | 94,000 |
| 2025-02-07 | 0 | 167,500 | 0 | 100,900 | 0 | 66,600 |
| 2025-01-31 | 0 | 169,800 | 0 | 101,800 | 0 | 68,000 |
| 2025-01-24 | 0 | 173,700 | 0 | 104,700 | 0 | 69,000 |
| 2025-01-17 | 0 | 177,500 | 0 | 107,000 | 0 | 70,500 |
| 2025-01-10 | 0 | 183,700 | 0 | 111,300 | 0 | 72,400 |
| 2024-12-27 | 0 | 184,500 | 0 | 114,500 | 0 | 70,000 |
| 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
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VMEC | 350 | 2025-04-16 15:47 | 株式会社ヒューマンクリエイションホールディングス | 光通信株式会社 | 大量保有報告書 |
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 | 2025-04-19 05:23:44 |
| 7361 | 2 | 個人投資家向けIRセミナー「Kabu Berry Lab」書き起こし・アーカイブのお知らせ - 株式会社ヒューマンクリエイションホールディングス | 2025-03-14 04:30:53 |
| 7361 | 2 | 日経CNBC「～攻めのIR～MarketBreakthrough」アーカイブのお知らせ - 株式会社ヒューマンクリエイションホールディングス | 2025-03-13 17:28:35 |
| 7361 | 2 | 日経CNBC「～攻めのIR～Market Breakthrough」への出演が決定 - 株式会社ヒューマンクリエイションホールディングス | 2025-03-07 22:30:51 |
| 7361 | 2 | ラジオNIKKEI 「ヒューマンクリエイションホールディングスIR特集」に出演 - 株式会社ヒューマンクリエイションホールディングス | 2025-02-26 19:30:43 |
| 7361 | 2 | 2月27日 イベントスＩＲセミナー登壇のお知らせ - 株式会社ヒューマンクリエイションホールディングス | 2025-02-07 22:28:44 |
| 7361 | 2 | 個人投資家向けIRセミナー「神戸投資勉強会オンライン」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 | 2025-01-16 19:29:45 |
| 7361 | 2 | 個人投資家向けIRセミナー「Kabu Berry Lab」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 | 2025-01-16 19:29:42 |
| 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 |