| 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 | 2,130 | 2,130 | 2,040 | 2,102 | 10,900 | -32 | 99% | 99% | 147% | ▼▼ | 100% | 99% | 97% | 96% | 100% |
| 20240726 | 2,102 | 2,108 | 2,100 | 2,105 | 1,500 | 3 | 100% | 100% | 14% | ▲ | 99% | 98% | 96% | 96% | 101% |
| 20240729 | 2,125 | 2,125 | 2,090 | 2,111 | 2,900 | 6 | 100% | 99% | 193% | ▲▲ | 101% | 95% | 97% | 96% | 101% |
| 20240730 | 2,095 | 2,116 | 2,068 | 2,111 | 5,800 | 0 | 100% | 101% | 200% | -- | 97% | 87% | 97% | 96% | 100% |
| 20240731 | 2,112 | 2,112 | 2,059 | 2,059 | 8,000 | -52 | 98% | 97% | 138% | ▼ | 101% | 96% | 99% | 94% | 100% |
| 20240801 | 2,059 | 2,076 | 2,043 | 2,072 | 6,500 | 13 | 101% | 101% | 81% | ▲ | 98% | 97% | 101% | 94% | 101% |
| 20240802 | 2,028 | 2,045 | 1,960 | 1,993 | 22,900 | -79 | 96% | 98% | 352% | ▼ | 91% | 103% | 109% | 91% | 100% |
| 20240805 | 1,873 | 1,900 | 1,668 | 1,701 | 63,800 | -292 | 85% | 91% | 279% | ▼▼ | 103% | 109% | 115% | 77% | 100% |
| 20240806 | 1,781 | 1,900 | 1,781 | 1,830 | 29,400 | 129 | 108% | 103% | 46% | ▲ | 110% | 109% | 114% | 83% | 108% |
| 20240807 | 1,790 | 1,970 | 1,790 | 1,970 | 11,400 | 140 | 108% | 110% | 39% | ▲▲ | 99% | 100% | 105% | 90% | 116% |
| 20240808 | 1,940 | 1,955 | 1,905 | 1,928 | 8,900 | -42 | 98% | 99% | 78% | ▼ | 99% | 103% | 106% | 88% | 113% |
| 20240809 | 1,925 | 1,939 | 1,903 | 1,904 | 9,300 | -24 | 99% | 99% | 104% | ▼▼ | 103% | 107% | 108% | 87% | 112% |
| 20240813 | 1,890 | 2,020 | 1,860 | 1,938 | 15,500 | 34 | 102% | 103% | 167% | ▲ | 100% | 104% | 104% | 88% | 114% |
| 20240814 | 1,947 | 1,995 | 1,914 | 1,945 | 10,100 | 7 | 100% | 100% | 65% | ▲▲ | 99% | 104% | 104% | 88% | 114% |
| 20240815 | 1,947 | 1,960 | 1,900 | 1,922 | 5,300 | -23 | 99% | 99% | 52% | ▼ | 102% | 104% | 105% | 87% | 113% |
| 20240816 | 1,935 | 1,990 | 1,935 | 1,980 | 3,700 | 58 | 103% | 102% | 70% | ▲ | 102% | 102% | 103% | 90% | 116% |
| 20240819 | 1,980 | 2,025 | 1,980 | 2,013 | 2,800 | 33 | 102% | 102% | 76% | ▲▲ | 99% | 99% | 99% | 92% | 118% |
| 20240820 | 2,052 | 2,059 | 2,015 | 2,032 | 4,800 | 19 | 101% | 99% | 171% | ▲▲▲ | 99% | 100% | 99% | 93% | 119% |
| 20240821 | 2,035 | 2,035 | 2,010 | 2,010 | 800 | -22 | 99% | 99% | 17% | ▼ | 100% | 101% | 101% | 94% | 118% |
| 20240822 | 2,010 | 2,044 | 2,010 | 2,018 | 3,400 | 8 | 100% | 100% | 425% | ▲ | 99% | 98% | 99% | 96% | 119% |
| 20240823 | 2,043 | 2,043 | 2,005 | 2,020 | 3,800 | 2 | 100% | 99% | 112% | ▲▲ | 99% | 98% | 99% | 96% | 119% |
| 20240826 | 2,056 | 2,056 | 2,006 | 2,030 | 6,100 | 10 | 100% | 99% | 161% | ▲▲▲ | 100% | 99% | 99% | 96% | 119% |
| 20240827 | 2,042 | 2,051 | 2,018 | 2,040 | 6,200 | 10 | 100% | 100% | 102% | ▲▲▲▲ | 99% | 100% | 100% | 97% | 120% |
| 20240828 | 2,030 | 2,035 | 2,011 | 2,012 | 4,800 | -28 | 99% | 99% | 77% | ▼ | 99% | 101% | 102% | 97% | 118% |
| 20240829 | 2,007 | 2,007 | 1,988 | 1,992 | 5,100 | -20 | 99% | 99% | 106% | ▼▼ | 101% | 100% | 103% | 96% | 117% |
| 20240830 | 1,992 | 2,033 | 1,992 | 2,020 | 3,400 | 28 | 101% | 101% | 67% | ▲ | 101% | 99% | 102% | 99% | 119% |
| 20240902 | 2,020 | 2,031 | 2,002 | 2,031 | 5,700 | 11 | 101% | 101% | 168% | ▲▲ | 100% | 98% | 101% | 100% | 119% |
| 20240903 | 2,033 | 2,033 | 2,014 | 2,033 | 6,800 | 2 | 100% | 100% | 119% | ▲▲▲ | 99% | 99% | 102% | 100% | 111% |
| 20240904 | 2,009 | 2,010 | 1,980 | 1,988 | 11,700 | -45 | 98% | 99% | 172% | ▼ | 99% | 101% | 104% | 97% | 104% |
| 20240905 | 1,982 | 1,998 | 1,932 | 1,962 | 10,600 | -26 | 99% | 99% | 91% | ▼▼ | 100% | 101% | 103% | 96% | 103% |
| 20240906 | 1,986 | 1,995 | 1,951 | 1,992 | 8,200 | 30 | 102% | 100% | 77% | ▲ | 102% | 103% | 105% | 98% | 105% |
| 20240909 | 1,952 | 1,998 | 1,952 | 1,998 | 9,000 | 6 | 100% | 102% | 110% | ▲▲ | 100% | 101% | 103% | 98% | 104% |
| 20240910 | 1,998 | 1,998 | 1,981 | 1,996 | 5,900 | -2 | 100% | 100% | 66% | ▼ | 98% | 101% | 103% | 98% | 104% |
| 20240911 | 2,000 | 2,021 | 1,963 | 1,963 | 9,000 | -33 | 98% | 98% | 153% | ▼▼ | 101% | 102% | 102% | 96% | 102% |
| 20240912 | 1,990 | 2,008 | 1,970 | 2,001 | 9,400 | 38 | 102% | 101% | 104% | ▲ | 101% | 101% | 101% | 98% | 102% |
| 20240913 | 2,005 | 2,033 | 1,990 | 2,020 | 11,500 | 19 | 101% | 101% | 122% | ▲▲ | 98% | 99% | 98% | 99% | 103% |
| 20240917 | 2,048 | 2,048 | 2,015 | 2,015 | 1,600 | -5 | 100% | 98% | 14% | ▼ | 99% | 100% | 99% | 99% | 103% |
| 20240918 | 2,020 | 2,040 | 2,003 | 2,003 | 6,900 | -12 | 99% | 99% | 431% | ▼▼ | 101% | 102% | 100% | 98% | 102% |
| 20240919 | 2,006 | 2,044 | 2,006 | 2,030 | 8,100 | 27 | 101% | 101% | 117% | ▲ | 100% | 101% | 99% | 100% | 103% |
| 20240920 | 2,030 | 2,035 | 2,020 | 2,020 | 2,200 | -10 | 100% | 100% | 27% | ▼ | 100% | 101% | 98% | 99% | 103% |
| 20240924 | 2,029 | 2,050 | 2,024 | 2,025 | 5,100 | 5 | 100% | 100% | 232% | ▲ | 100% | 100% | 98% | 99% | 103% |
| 20240925 | 2,028 | 2,028 | 2,020 | 2,020 | 2,000 | -5 | 100% | 100% | 39% | ▼ | 100% | 100% | 98% | 99% | 103% |
| 20240926 | 2,030 | 2,039 | 2,030 | 2,039 | 1,200 | 19 | 101% | 100% | 60% | ▲ | 103% | 101% | 100% | 100% | 104% |
| 20240927 | 1,991 | 2,060 | 1,991 | 2,053 | 10,300 | 14 | 101% | 103% | 858% | ▲▲ | 100% | 100% | 99% | 100% | 105% |
| 20240930 | 2,003 | 2,030 | 1,990 | 2,010 | 3,200 | -43 | 98% | 100% | 31% | ▼ | 100% | 99% | 98% | 98% | 102% |
| 20241001 | 2,026 | 2,030 | 2,002 | 2,025 | 1,800 | 15 | 101% | 100% | 56% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 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% | 0% | 98% | 102% |
| 20241008 | 1,985 | 1,988 | 1,983 | 1,983 | 1,500 | -20 | 99% | 100% | 75% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241009 | 1,986 | 1,986 | 1,982 | 1,982 | 7,900 | -1 | 100% | 100% | 527% | ▼▼ | 98% | 100% | 0% | 97% | 101% |
| 20241010 | 1,982 | 1,982 | 1,931 | 1,950 | 3,900 | -32 | 98% | 98% | 49% | ▼▼▼ | 99% | 102% | 0% | 95% | 100% |
| 20241011 | 1,950 | 1,964 | 1,885 | 1,940 | 6,700 | -10 | 99% | 99% | 172% | ▼▼▼▼ | 101% | 101% | 0% | 94% | 100% |
| 20241015 | 1,959 | 1,982 | 1,951 | 1,970 | 1,500 | 30 | 102% | 101% | 22% | ▲ | 101% | 102% | 0% | 96% | 102% |
| 20241016 | 1,951 | 1,978 | 1,941 | 1,978 | 1,000 | 8 | 100% | 101% | 67% | ▲▲ | 99% | 100% | 0% | 96% | 102% |
| 20241017 | 1,978 | 1,978 | 1,950 | 1,966 | 14,100 | -12 | 99% | 99% | 1410% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 1,988 | 1,989 | 1,948 | 1,987 | 1,000 | 21 | 101% | 100% | 7% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241021 | 1,984 | 1,984 | 1,984 | 1,984 | 200 | -3 | 100% | 100% | 20% | ▼ | 101% | 0% | 0% | 97% | 102% |
| 20241022 | 1,958 | 1,983 | 1,958 | 1,983 | 300 | -1 | 100% | 101% | 150% | ▼▼ | % | % | % | 97% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 02:22:21 |
| 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 |
| 7361 | 2 | 配当状況 | 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 02:58:34 |