| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 585 | 585 | 575 | 579 | 14,300 | 1 | 100% | 99% | 286% | ▲▲ | 99% | 100% | 99% | 99% | 101% |
| 20240925 | 580 | 580 | 575 | 577 | 9,500 | -2 | 100% | 99% | 66% | ▼ | 100% | 98% | 97% | 99% | 101% |
| 20240926 | 590 | 590 | 577 | 590 | 61,600 | 13 | 102% | 100% | 648% | ▲ | 99% | 98% | 97% | 100% | 103% |
| 20240927 | 586 | 586 | 578 | 578 | 22,800 | -12 | 98% | 99% | 37% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20240930 | 576 | 579 | 575 | 578 | 4,500 | 0 | 100% | 100% | 20% | -- | 101% | 99% | 99% | 98% | 101% |
| 20241001 | 575 | 580 | 575 | 579 | 1,700 | 1 | 100% | 101% | 38% | ▲ | 99% | 98% | 98% | 98% | 101% |
| 20241002 | 579 | 580 | 575 | 575 | 3,200 | -4 | 99% | 99% | 188% | ▼ | 100% | 99% | 96% | 97% | 101% |
| 20241003 | 576 | 577 | 575 | 575 | 2,100 | 0 | 100% | 100% | 66% | -- | 99% | 100% | 96% | 97% | 101% |
| 20241004 | 575 | 576 | 572 | 572 | 3,100 | -3 | 99% | 99% | 148% | ▼ | 100% | 100% | 94% | 97% | 100% |
| 20241007 | 572 | 575 | 570 | 570 | 5,300 | -2 | 100% | 100% | 171% | ▼▼ | 100% | 99% | 95% | 97% | 100% |
| 20241008 | 571 | 573 | 570 | 570 | 4,200 | 0 | 100% | 100% | 79% | -- | 99% | 99% | 92% | 97% | 100% |
| 20241009 | 575 | 576 | 570 | 571 | 4,000 | 1 | 100% | 99% | 95% | ▲ | 100% | 99% | 92% | 97% | 100% |
| 20241010 | 575 | 575 | 570 | 573 | 2,900 | 2 | 100% | 100% | 73% | ▲▲ | 100% | 99% | 92% | 97% | 101% |
| 20241011 | 570 | 573 | 568 | 568 | 6,100 | -5 | 99% | 100% | 210% | ▼ | 99% | 97% | 91% | 96% | 100% |
| 20241015 | 575 | 575 | 567 | 567 | 5,600 | -1 | 100% | 99% | 92% | ▼▼ | 100% | 97% | 95% | 96% | 100% |
| 20241016 | 566 | 569 | 565 | 568 | 3,700 | 1 | 100% | 100% | 66% | ▲ | 100% | 95% | 99% | 96% | 100% |
| 20241017 | 566 | 568 | 565 | 565 | 4,600 | -3 | 99% | 100% | 124% | ▼ | 98% | 96% | 99% | 96% | 100% |
| 20241018 | 565 | 565 | 555 | 555 | 10,200 | -10 | 98% | 98% | 222% | ▼▼ | 98% | 94% | 100% | 94% | 100% |
| 20241021 | 559 | 560 | 550 | 550 | 10,300 | -5 | 99% | 98% | 101% | ▼▼▼ | 98% | 96% | 102% | 93% | 100% |
| 20241022 | 551 | 554 | 540 | 540 | 11,600 | -10 | 98% | 98% | 113% | ▼▼▼▼ | 99% | 97% | 104% | 92% | 100% |
| 20241023 | 544 | 546 | 540 | 540 | 5,400 | 0 | 100% | 99% | 47% | -- | 96% | 96% | 106% | 92% | 100% |
| 20241024 | 540 | 540 | 520 | 520 | 19,600 | -20 | 96% | 96% | 363% | ▼ | 101% | 99% | 111% | 88% | 100% |
| 20241025 | 522 | 528 | 515 | 528 | 14,900 | 8 | 102% | 101% | 76% | ▲ | 100% | 99% | 112% | 91% | 102% |
| 20241028 | 529 | 530 | 524 | 527 | 9,900 | -1 | 100% | 100% | 66% | ▼ | 99% | 100% | 112% | 91% | 101% |
| 20241029 | 526 | 527 | 520 | 520 | 12,700 | -7 | 99% | 99% | 128% | ▼▼ | 97% | 100% | 114% | 90% | 100% |
| 20241030 | 516 | 519 | 498 | 498 | 132,000 | -22 | 96% | 97% | 1039% | ▼▼▼ | 103% | 103% | 118% | 87% | 100% |
| 20241031 | 502 | 519 | 498 | 519 | 24,500 | 21 | 104% | 103% | 19% | ▲ | 101% | 100% | 113% | 90% | 104% |
| 20241101 | 520 | 528 | 520 | 524 | 8,700 | 5 | 101% | 101% | 36% | ▲▲ | 98% | 99% | 114% | 91% | 105% |
| 20241105 | 525 | 529 | 516 | 516 | 7,000 | -8 | 98% | 98% | 80% | ▼ | 100% | 101% | 116% | 90% | 104% |
| 20241106 | 516 | 525 | 516 | 516 | 4,600 | 0 | 100% | 100% | 66% | -- | 100% | 104% | 116% | 90% | 104% |
| 20241107 | 517 | 520 | 516 | 516 | 5,100 | 0 | 100% | 100% | 111% | -- | 101% | 109% | 117% | 90% | 104% |
| 20241108 | 515 | 520 | 515 | 520 | 4,500 | 4 | 101% | 101% | 88% | ▲ | 100% | 108% | 116% | 91% | 104% |
| 20241111 | 520 | 522 | 518 | 522 | 6,900 | 2 | 100% | 100% | 153% | ▲▲ | 100% | 105% | 117% | 92% | 105% |
| 20241112 | 523 | 525 | 520 | 522 | 5,000 | 0 | 100% | 100% | 72% | -- | 102% | 105% | 120% | 92% | 105% |
| 20241113 | 526 | 551 | 526 | 538 | 19,300 | 16 | 103% | 102% | 386% | ▲ | 102% | 103% | 116% | 95% | 108% |
| 20241114 | 547 | 570 | 544 | 560 | 21,600 | 22 | 104% | 102% | 112% | ▲▲ | 94% | 100% | 111% | 99% | 112% |
| 20241115 | 570 | 570 | 533 | 535 | 16,700 | -25 | 96% | 94% | 77% | ▼ | 102% | 107% | 117% | 96% | 107% |
| 20241118 | 540 | 571 | 540 | 549 | 29,700 | 14 | 103% | 102% | 178% | ▲ | 101% | 107% | 115% | 98% | 110% |
| 20241119 | 549 | 562 | 549 | 552 | 10,600 | 3 | 101% | 101% | 36% | ▲▲ | 102% | 106% | 113% | 99% | 111% |
| 20241120 | 557 | 569 | 557 | 566 | 5,600 | 14 | 103% | 102% | 53% | ▲▲▲ | 101% | 102% | 111% | 100% | 114% |
| 20241121 | 567 | 574 | 567 | 572 | 10,900 | 6 | 101% | 101% | 195% | ▲▲▲▲ | 101% | 102% | 110% | 100% | 115% |
| 20241122 | 572 | 580 | 572 | 580 | 11,800 | 8 | 101% | 101% | 108% | ▲▲▲▲▲ | 102% | 102% | 109% | 100% | 116% |
| 20241125 | 581 | 593 | 581 | 590 | 19,500 | 10 | 102% | 102% | 165% | ▲▲▲▲▲▲ | 96% | 101% | 107% | 100% | 118% |
| 20241126 | 593 | 593 | 570 | 570 | 23,300 | -20 | 97% | 96% | 119% | ▼ | 101% | 105% | 111% | 97% | 114% |
| 20241127 | 570 | 578 | 570 | 578 | 11,100 | 8 | 101% | 101% | 48% | ▲ | 101% | 103% | 109% | 98% | 116% |
| 20241128 | 580 | 593 | 580 | 586 | 13,700 | 8 | 101% | 101% | 123% | ▲▲ | 101% | 103% | 105% | 99% | 114% |
| 20241129 | 586 | 595 | 585 | 590 | 11,600 | 4 | 101% | 101% | 85% | ▲▲▲ | 101% | 102% | 105% | 100% | 114% |
| 20241202 | 591 | 599 | 591 | 599 | 10,800 | 9 | 102% | 101% | 93% | ▲▲▲▲ | 99% | 102% | 102% | 100% | 116% |
| 20241203 | 600 | 601 | 592 | 592 | 17,400 | -7 | 99% | 99% | 161% | ▼ | 101% | 107% | 103% | 99% | 115% |
| 20241204 | 592 | 600 | 592 | 600 | 9,500 | 8 | 101% | 101% | 55% | ▲ | 100% | 105% | 101% | 100% | 116% |
| 20241205 | 602 | 603 | 599 | 603 | 10,400 | 3 | 101% | 100% | 109% | ▲▲ | 100% | 105% | 100% | 100% | 116% |
| 20241206 | 603 | 604 | 600 | 604 | 7,300 | 1 | 100% | 100% | 70% | ▲▲▲ | 101% | 104% | 0% | 100% | 116% |
| 20241209 | 604 | 612 | 602 | 612 | 16,900 | 8 | 101% | 101% | 232% | ▲▲▲▲ | 103% | 100% | 0% | 100% | 117% |
| 20241210 | 615 | 631 | 614 | 631 | 19,400 | 19 | 103% | 103% | 115% | ▲▲▲▲▲ | 101% | 99% | 0% | 100% | 118% |
| 20241211 | 627 | 632 | 621 | 632 | 13,200 | 1 | 100% | 101% | 68% | ▲▲▲▲▲▲ | 100% | 97% | 0% | 100% | 118% |
| 20241212 | 633 | 634 | 627 | 630 | 11,200 | -2 | 100% | 100% | 85% | ▼ | 98% | 98% | 0% | 100% | 118% |
| 20241213 | 625 | 626 | 614 | 615 | 11,900 | -15 | 98% | 98% | 106% | ▼▼ | 100% | 99% | 0% | 97% | 112% |
| 20241216 | 615 | 620 | 615 | 618 | 9,200 | 3 | 100% | 100% | 77% | ▲ | 99% | 97% | 0% | 98% | 112% |
| 20241217 | 618 | 620 | 613 | 613 | 7,100 | -5 | 99% | 99% | 77% | ▼ | 100% | 0% | 0% | 97% | 108% |
| 20241218 | 613 | 613 | 600 | 610 | 13,100 | -3 | 100% | 100% | 185% | ▼▼ | 101% | 0% | 0% | 97% | 107% |
| 20241219 | 602 | 609 | 601 | 606 | 22,300 | -4 | 99% | 101% | 170% | ▼▼▼ | 99% | 0% | 0% | 96% | 106% |
| 20241220 | 607 | 610 | 601 | 602 | 8,600 | -4 | 99% | 99% | 39% | ▼▼▼▼ | % | % | % | 95% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,900 | 28,200 | 100 | 8,300 | 1,800 | 19,900 |
| 2024-12-06 | 81,500 | 25,000 | 100 | 5,900 | 81,400 | 19,100 |
| 2024-11-29 | 81,700 | 15,900 | 100 | 5,900 | 81,600 | 10,000 |
| 2024-11-22 | 81,300 | 30,000 | 100 | 4,200 | 81,200 | 25,800 |
| 2024-11-15 | 82,200 | 36,600 | 100 | 7,400 | 82,100 | 29,200 |
| 2024-11-08 | 80,600 | 13,100 | 100 | 5,200 | 80,500 | 7,900 |
| 2024-11-01 | 80,600 | 13,400 | 100 | 5,900 | 80,500 | 7,500 |
| 2024-10-25 | 81,200 | 12,400 | 100 | 5,000 | 81,100 | 7,400 |
| 2024-10-18 | 80,800 | 15,700 | 100 | 8,600 | 80,700 | 7,100 |
| 2024-10-11 | 80,200 | 15,500 | 100 | 8,600 | 80,100 | 6,900 |
| 2024-10-04 | 80,300 | 16,200 | 100 | 9,400 | 80,200 | 6,800 |
| 2024-09-27 | 81,000 | 15,700 | 100 | 9,300 | 80,900 | 6,400 |
| 2024-09-20 | 84,800 | 15,000 | 100 | 8,600 | 84,700 | 6,400 |
| 2024-09-13 | 81,300 | 15,500 | 100 | 8,600 | 81,200 | 6,900 |
| 2024-09-06 | 81,300 | 15,600 | 100 | 8,600 | 81,200 | 7,000 |
| 2024-08-30 | 81,000 | 15,800 | 100 | 8,700 | 80,900 | 7,100 |
| 2024-08-23 | 80,900 | 16,100 | 100 | 8,700 | 80,800 | 7,400 |
| 2024-08-16 | 80,700 | 15,800 | 100 | 8,400 | 80,600 | 7,400 |
| 2024-08-09 | 80,700 | 15,700 | 100 | 8,400 | 80,600 | 7,300 |
| 2024-08-02 | 80,900 | 17,400 | 100 | 8,700 | 80,800 | 8,700 |
| 2024-07-26 | 81,300 | 15,700 | 100 | 8,000 | 81,200 | 7,700 |
| 2024-07-19 | 81,600 | 17,800 | 100 | 9,800 | 81,500 | 8,000 |
| 2024-07-12 | 81,800 | 18,500 | 100 | 10,600 | 81,700 | 7,900 |
| 2024-07-05 | 82,200 | 20,000 | 100 | 10,400 | 82,100 | 9,600 |
| 2024-06-28 | 82,000 | 21,300 | 100 | 10,400 | 81,900 | 10,900 |
| 2024-06-21 | 81,500 | 20,400 | 100 | 9,500 | 81,400 | 10,900 |
| 2024-06-14 | 81,800 | 19,800 | 100 | 10,200 | 81,700 | 9,600 |
| 2024-06-07 | 81,900 | 19,800 | 100 | 10,000 | 81,800 | 9,800 |
| 2024-05-31 | 82,000 | 19,800 | 100 | 9,800 | 81,900 | 10,000 |
| 2024-05-24 | 81,800 | 19,000 | 100 | 10,000 | 81,700 | 9,000 |
| 2024-05-17 | 82,300 | 18,600 | 100 | 9,700 | 82,200 | 8,900 |
| 2024-05-10 | 84,000 | 15,800 | 100 | 6,800 | 83,900 | 9,000 |
| 2024-05-02 | 85,000 | 15,500 | 100 | 5,800 | 84,900 | 9,700 |
| 2024-04-26 | 84,200 | 19,400 | 100 | 5,900 | 84,100 | 13,500 |
| 2024-04-19 | 95,900 | 13,700 | 100 | 5,100 | 95,800 | 8,600 |
| 2024-04-12 | 142,900 | 15,200 | 100 | 5,500 | 142,800 | 9,700 |
| 2024-04-05 | 154,900 | 14,100 | 100 | 5,400 | 154,800 | 8,700 |
| 2024-03-29 | 198,300 | 12,300 | 100 | 3,900 | 198,200 | 8,400 |
| 2024-03-22 | 154,800 | 25,900 | 100 | 6,200 | 154,700 | 19,700 |
| 2024-03-15 | 91,400 | 24,500 | 100 | 6,600 | 91,300 | 17,900 |
| 2024-03-08 | 98,000 | 26,000 | 600 | 6,500 | 97,400 | 19,500 |
| 2024-03-01 | 95,500 | 28,300 | 100 | 5,800 | 95,400 | 22,500 |
| 2024-02-22 | 94,500 | 31,000 | 100 | 6,000 | 94,400 | 25,000 |
| 2024-02-16 | 94,900 | 27,000 | 100 | 6,300 | 94,800 | 20,700 |
| 2024-02-09 | 94,300 | 28,500 | 100 | 6,200 | 94,200 | 22,300 |
| 2024-02-02 | 95,800 | 28,400 | 100 | 6,300 | 95,700 | 22,100 |
| 2024-01-26 | 94,600 | 25,100 | 100 | 6,600 | 94,500 | 18,500 |
| 2024-01-19 | 93,200 | 25,200 | 100 | 7,300 | 93,100 | 17,900 |
| 2024-01-12 | 94,400 | 28,000 | 100 | 7,700 | 94,300 | 20,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 17:00 | はるやまＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240918 | 15:00 | はるやまＨＤ | 本店所在地の変更及び本社機能事務所の移転に関するお知らせ |
| 20240527 | 16:00 | はるやまＨＤ | 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 20240508 | 15:00 | はるやまＨＤ | 通期連結業績予想の修正に関するお知らせ |
| 20240328 | 15:00 | はるやまＨＤ | （開示事項の経過）本社移転並びに固定資産売却に関するお知らせ |
| 20240319 | 15:00 | はるやまＨＤ | 本社移転並びに固定資産売却に関するお知らせ |
| 20240228 | 16:15 | はるやまＨＤ | 株主優待制度の一部変更に関するお知らせ |
| 20240214 | 15:00 | はるやま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 |
|---|---|---|---|
| 7416 | 1 | 株式会社はるやまホールディングス | 2024-12-22 00:20:33 |
| 7416 | 2 | 月次データ｜IR情報｜株式会社はるやまホールディングス | 2024-12-10 00:31:22 |
| 7416 | 2 | 月次データ｜IR情報｜株式会社はるやまホールディングス | 2024-06-21 18:41:46 |
| 7416 | 2 | 株主総会検査役の選任に関するお知らせ | 2024-06-18 23:55:13 |
| 7416 | 2 | 株主総会検査役の選任に関するお知らせ | 2024-06-18 19:45:57 |
| 7416 | 2 | ニュース｜株式会社はるやまホールディングス | 2024-06-15 10:35:18 |
| 7416 | 2 | IR情報｜株式会社はるやまホールディングス | 2024-06-15 03:00:55 |
| 7416 | 2 | 免責条項｜IR情報｜株式会社はるやまホールディングス | 2024-06-14 21:10:17 |
| 7416 | 2 | IRポリシー｜IR情報｜株式会社はるやまホールディングス | 2024-06-14 21:10:15 |
| 7416 | 2 | コーポレート・ガバナンス｜IR情報｜株式会社はるやまホールディングス | 2024-06-14 21:10:14 |