| 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 | 779 | 779 | 766 | 768 | 44,000 | -15 | 98% | 99% | 226% | ▼▼ | 99% | 99% | 96% | 95% | 100% |
| 20240726 | 768 | 770 | 756 | 763 | 42,300 | -5 | 99% | 99% | 96% | ▼▼▼ | 101% | 97% | 97% | 95% | 100% |
| 20240729 | 766 | 775 | 766 | 771 | 11,500 | 8 | 101% | 101% | 27% | ▲ | 97% | 92% | 96% | 96% | 101% |
| 20240730 | 775 | 775 | 750 | 750 | 87,400 | -21 | 97% | 97% | 760% | ▼ | 101% | 86% | 101% | 93% | 100% |
| 20240731 | 755 | 766 | 752 | 762 | 28,200 | 12 | 102% | 101% | 32% | ▲ | 98% | 89% | 106% | 95% | 102% |
| 20240801 | 762 | 770 | 740 | 744 | 70,600 | -18 | 98% | 98% | 250% | ▼ | 101% | 104% | 114% | 92% | 100% |
| 20240802 | 707 | 714 | 700 | 714 | 65,200 | -30 | 96% | 101% | 92% | ▼▼ | 94% | 110% | 120% | 89% | 100% |
| 20240805 | 671 | 675 | 567 | 631 | 90,000 | -83 | 88% | 94% | 138% | ▼▼▼ | 103% | 117% | 127% | 79% | 100% |
| 20240806 | 635 | 680 | 635 | 653 | 78,400 | 22 | 103% | 103% | 87% | ▲ | 106% | 114% | 125% | 82% | 103% |
| 20240807 | 644 | 699 | 644 | 680 | 54,200 | 27 | 104% | 106% | 69% | ▲▲ | 101% | 101% | 110% | 85% | 108% |
| 20240808 | 730 | 759 | 706 | 735 | 139,800 | 55 | 108% | 101% | 258% | ▲▲▲ | 99% | 98% | 107% | 92% | 116% |
| 20240809 | 750 | 756 | 734 | 740 | 65,300 | 5 | 101% | 99% | 47% | ▲▲▲▲ | 100% | 99% | 109% | 93% | 117% |
| 20240813 | 740 | 743 | 731 | 737 | 29,000 | -3 | 100% | 100% | 44% | ▼ | 100% | 99% | 109% | 93% | 117% |
| 20240814 | 738 | 746 | 730 | 735 | 39,500 | -2 | 100% | 100% | 136% | ▼▼ | 100% | 100% | 110% | 93% | 116% |
| 20240815 | 734 | 740 | 734 | 736 | 10,700 | 1 | 100% | 100% | 27% | ▲ | 99% | 100% | 106% | 93% | 117% |
| 20240816 | 736 | 742 | 732 | 732 | 39,100 | -4 | 99% | 99% | 365% | ▼ | 100% | 100% | 105% | 93% | 116% |
| 20240819 | 732 | 738 | 730 | 730 | 13,000 | -2 | 100% | 100% | 33% | ▼▼ | 100% | 101% | 105% | 93% | 116% |
| 20240820 | 733 | 746 | 731 | 732 | 17,400 | 2 | 100% | 100% | 134% | ▲ | 100% | 102% | 104% | 93% | 116% |
| 20240821 | 732 | 736 | 731 | 732 | 11,000 | 0 | 100% | 100% | 63% | -- | 100% | 104% | 104% | 93% | 116% |
| 20240822 | 737 | 740 | 733 | 735 | 8,600 | 3 | 100% | 100% | 78% | ▲ | 99% | 109% | 104% | 95% | 116% |
| 20240823 | 739 | 739 | 733 | 735 | 6,700 | 0 | 100% | 99% | 78% | -- | 101% | 110% | 105% | 95% | 116% |
| 20240826 | 733 | 744 | 733 | 742 | 11,400 | 7 | 101% | 101% | 170% | ▲ | 101% | 106% | 104% | 96% | 118% |
| 20240827 | 735 | 747 | 735 | 743 | 7,300 | 1 | 100% | 101% | 64% | ▲▲ | 99% | 100% | 101% | 98% | 118% |
| 20240828 | 768 | 768 | 752 | 764 | 32,000 | 21 | 103% | 99% | 438% | ▲▲▲ | 106% | 101% | 102% | 100% | 121% |
| 20240829 | 760 | 814 | 759 | 805 | 143,800 | 41 | 105% | 106% | 449% | ▲▲▲▲ | 97% | 93% | 96% | 100% | 128% |
| 20240830 | 807 | 807 | 780 | 780 | 50,600 | -25 | 97% | 97% | 35% | ▼ | 97% | 96% | 100% | 97% | 124% |
| 20240902 | 780 | 780 | 757 | 759 | 45,300 | -21 | 97% | 97% | 90% | ▼▼ | 101% | 98% | 103% | 94% | 120% |
| 20240903 | 761 | 774 | 759 | 768 | 34,600 | 9 | 101% | 101% | 76% | ▲ | 99% | 99% | 104% | 95% | 118% |
| 20240904 | 750 | 754 | 738 | 739 | 35,700 | -29 | 96% | 99% | 103% | ▼ | 102% | 102% | 107% | 92% | 109% |
| 20240905 | 732 | 763 | 731 | 748 | 29,700 | 9 | 101% | 102% | 83% | ▲ | 99% | 101% | 105% | 93% | 102% |
| 20240906 | 748 | 750 | 739 | 742 | 9,800 | -6 | 99% | 99% | 33% | ▼ | 101% | 104% | 108% | 92% | 102% |
| 20240909 | 727 | 742 | 720 | 736 | 23,100 | -6 | 99% | 101% | 236% | ▼▼ | 100% | 102% | 106% | 91% | 101% |
| 20240910 | 742 | 747 | 741 | 742 | 7,300 | 6 | 101% | 100% | 32% | ▲ | 101% | 103% | 106% | 92% | 102% |
| 20240911 | 742 | 750 | 738 | 750 | 23,400 | 8 | 101% | 101% | 321% | ▲▲ | 100% | 101% | 104% | 93% | 103% |
| 20240912 | 755 | 763 | 750 | 753 | 37,600 | 3 | 100% | 100% | 161% | ▲▲▲ | 100% | 102% | 104% | 94% | 103% |
| 20240913 | 752 | 758 | 750 | 754 | 10,000 | 1 | 100% | 100% | 27% | ▲▲▲▲ | 99% | 100% | 101% | 94% | 103% |
| 20240917 | 768 | 768 | 749 | 758 | 15,600 | 4 | 101% | 99% | 156% | ▲▲▲▲▲ | 100% | 101% | 102% | 94% | 104% |
| 20240918 | 761 | 770 | 751 | 764 | 24,500 | 6 | 101% | 100% | 157% | ▲▲▲▲▲▲ | 99% | 101% | 101% | 95% | 104% |
| 20240919 | 770 | 770 | 757 | 761 | 22,000 | -3 | 100% | 99% | 90% | ▼ | 100% | 101% | 102% | 95% | 104% |
| 20240920 | 764 | 767 | 759 | 766 | 12,100 | 5 | 101% | 100% | 55% | ▲ | 99% | 99% | 99% | 95% | 104% |
| 20240924 | 770 | 770 | 758 | 765 | 21,800 | -1 | 100% | 99% | 180% | ▼ | 100% | 102% | 99% | 95% | 104% |
| 20240925 | 765 | 772 | 762 | 768 | 16,600 | 3 | 100% | 100% | 76% | ▲ | 101% | 102% | 99% | 95% | 104% |
| 20240926 | 771 | 775 | 767 | 775 | 24,400 | 7 | 101% | 101% | 147% | ▲▲ | 99% | 101% | 98% | 96% | 105% |
| 20240927 | 772 | 772 | 761 | 764 | 12,300 | -11 | 99% | 99% | 50% | ▼ | 99% | 103% | 100% | 95% | 104% |
| 20240930 | 748 | 751 | 740 | 740 | 24,200 | -24 | 97% | 99% | 197% | ▼▼ | 99% | 99% | 93% | 95% | 101% |
| 20241001 | 790 | 800 | 767 | 783 | 392,600 | 43 | 106% | 99% | 1622% | ▲ | 100% | 100% | 95% | 100% | 106% |
| 20241002 | 779 | 790 | 775 | 779 | 38,900 | -4 | 99% | 100% | 10% | ▼ | 98% | 97% | 94% | 99% | 106% |
| 20241003 | 785 | 785 | 769 | 769 | 33,900 | -10 | 99% | 98% | 87% | ▼▼ | 100% | 99% | 95% | 98% | 104% |
| 20241004 | 771 | 780 | 770 | 771 | 19,600 | 2 | 100% | 100% | 58% | ▲ | 100% | 97% | 94% | 98% | 105% |
| 20241007 | 782 | 783 | 771 | 779 | 17,700 | 8 | 101% | 100% | 90% | ▲▲ | 98% | 97% | 0% | 99% | 106% |
| 20241008 | 780 | 780 | 761 | 761 | 21,400 | -18 | 98% | 98% | 121% | ▼ | 99% | 98% | 0% | 97% | 103% |
| 20241009 | 761 | 763 | 755 | 755 | 15,700 | -6 | 99% | 99% | 73% | ▼▼ | 101% | 98% | 0% | 96% | 102% |
| 20241010 | 750 | 760 | 747 | 760 | 48,000 | 5 | 101% | 101% | 306% | ▲ | 99% | 97% | 0% | 97% | 103% |
| 20241011 | 760 | 760 | 753 | 753 | 10,000 | -7 | 99% | 99% | 21% | ▼ | 98% | 97% | 0% | 96% | 102% |
| 20241015 | 759 | 759 | 737 | 745 | 90,000 | -8 | 99% | 98% | 900% | ▼▼ | 100% | 100% | 0% | 95% | 101% |
| 20241016 | 735 | 747 | 731 | 736 | 36,800 | -9 | 99% | 100% | 41% | ▼▼▼ | 99% | 99% | 0% | 94% | 100% |
| 20241017 | 741 | 741 | 736 | 736 | 7,400 | 0 | 100% | 99% | 20% | -- | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 737 | 741 | 736 | 737 | 11,700 | 1 | 100% | 100% | 158% | ▲ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 738 | 744 | 736 | 736 | 4,500 | -1 | 100% | 100% | 38% | ▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 737 | 737 | 732 | 733 | 19,400 | -3 | 100% | 99% | 431% | ▼▼ | % | % | % | 94% | 100% |
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 | 1,100 | 227,400 | 0 | 53,000 | 1,100 | 174,400 |
| 2024-10-11 | 1,700 | 221,900 | 0 | 52,700 | 1,700 | 169,200 |
| 2024-10-04 | 1,700 | 222,400 | 0 | 44,100 | 1,700 | 178,300 |
| 2024-09-27 | 1,600 | 269,800 | 0 | 78,700 | 1,600 | 191,100 |
| 2024-09-20 | 1,300 | 278,000 | 0 | 82,700 | 1,300 | 195,300 |
| 2024-09-13 | 2,000 | 285,500 | 0 | 93,200 | 2,000 | 192,300 |
| 2024-09-06 | 1,800 | 298,200 | 0 | 108,800 | 1,800 | 189,400 |
| 2024-08-30 | 2,700 | 300,600 | 0 | 107,300 | 2,700 | 193,300 |
| 2024-08-23 | 2,200 | 241,500 | 0 | 49,300 | 2,200 | 192,200 |
| 2024-08-16 | 2,300 | 239,400 | 0 | 48,900 | 2,300 | 190,500 |
| 2024-08-09 | 4,900 | 247,900 | 0 | 51,800 | 4,900 | 196,100 |
| 2024-08-02 | 3,500 | 226,100 | 0 | 47,700 | 3,500 | 178,400 |
| 2024-07-26 | 2,700 | 235,400 | 0 | 43,400 | 2,700 | 192,000 |
| 2024-07-19 | 2,300 | 229,700 | 0 | 44,500 | 2,300 | 185,200 |
| 2024-07-12 | 2,200 | 231,200 | 0 | 41,900 | 2,200 | 189,300 |
| 2024-07-05 | 2,400 | 256,400 | 0 | 64,600 | 2,400 | 191,800 |
| 2024-06-28 | 2,100 | 259,800 | 0 | 66,600 | 2,100 | 193,200 |
| 2024-06-21 | 3,800 | 246,500 | 0 | 70,900 | 3,800 | 175,600 |
| 2024-06-14 | 6,200 | 249,000 | 0 | 67,900 | 6,200 | 181,100 |
| 2024-06-07 | 12,600 | 245,800 | 0 | 66,700 | 12,600 | 179,100 |
| 2024-05-31 | 10,500 | 245,700 | 0 | 83,400 | 10,500 | 162,300 |
| 2024-05-24 | 10,800 | 315,700 | 0 | 91,600 | 10,800 | 224,100 |
| 2024-05-17 | 10,200 | 326,200 | 0 | 98,700 | 10,200 | 227,500 |
| 2024-05-10 | 19,900 | 264,900 | 0 | 137,800 | 19,900 | 127,100 |
| 2024-05-02 | 19,200 | 281,300 | 0 | 132,100 | 19,200 | 149,200 |
| 2024-04-26 | 19,500 | 272,600 | 0 | 127,500 | 19,500 | 145,100 |
| 2024-04-19 | 20,000 | 258,000 | 0 | 128,100 | 20,000 | 129,900 |
| 2024-04-12 | 23,700 | 264,300 | 0 | 123,800 | 23,700 | 140,500 |
| 2024-04-05 | 26,800 | 202,700 | 0 | 79,100 | 26,800 | 123,600 |
| 2024-03-29 | 22,800 | 196,000 | 0 | 72,500 | 22,800 | 123,500 |
| 2024-03-22 | 25,200 | 186,100 | 3,100 | 44,000 | 22,100 | 142,100 |
| 2024-03-15 | 24,000 | 190,400 | 600 | 39,400 | 23,400 | 151,000 |
| 2024-03-08 | 29,300 | 182,400 | 0 | 57,500 | 29,300 | 124,900 |
| 2024-03-01 | 29,200 | 174,800 | 0 | 55,800 | 29,200 | 119,000 |
| 2024-02-22 | 31,200 | 133,300 | 0 | 28,500 | 31,200 | 104,800 |
| 2024-02-16 | 34,300 | 145,700 | 0 | 28,800 | 34,300 | 116,900 |
| 2024-02-09 | 48,500 | 130,700 | 0 | 38,100 | 48,500 | 92,600 |
| 2024-02-02 | 53,300 | 113,900 | 0 | 34,500 | 53,300 | 79,400 |
| 2024-01-26 | 56,100 | 83,800 | 0 | 23,100 | 56,100 | 60,700 |
| 2024-01-19 | 78,700 | 153,200 | 0 | 36,700 | 78,700 | 116,500 |
| 2024-01-12 | 60,700 | 116,800 | 0 | 25,800 | 60,700 | 91,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | ハークスレイ | 2025年３月期第１四半期決算短信［日本基準］（連結） |
| 20240807 | 15:00 | ハークスレイ | 2025年３月期第１四半期決算補足説明資料 |
| 20240725 | 15:00 | ハークスレイ | 非上場の親会社（その他の関係会社）等の決算情報について |
| 20240627 | 15:00 | ハークスレイ | 支配株主等（その他の関係会社）に関する事項について |
| 20240603 | 15:00 | ハークスレイ | 中期経営目標策定（2028 年３月期最終年度）に関するお知らせ |
| 20240603 | 15:00 | ハークスレイ | 配当方針の変更に関するお知らせ |
| 20240603 | 15:00 | ハークスレイ | 報告セグメントの名称変更に関するお知らせ |
| 20240603 | 15:00 | ハークスレイ | 資本コストや株価を意識した経営の実現に向けた取組み方針について |
| 20240603 | 15:00 | ハークスレイ | 2024年３月期決算説明資料 |
| 20240527 | 16:00 | ハークスレイ | 定款の一部変更に関するお知らせ |
| 20240404 | 16:30 | ハークスレイ | 主要株主の異動に関するお知らせ |
| 20240319 | 15:00 | ハークスレイ | 代表取締役の異動（追加）に関するお知らせ |
| 20240214 | 15:00 | ハークスレイ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | ハークスレイ | 自己株式の消却に関するお知らせ |
| 20240116 | 15:00 | ハークスレイ | 配当予想の修正（増配）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 |
|---|---|---|---|
| 7561 | 1 | ハークスレイグループ | HURXLEY | 2024-10-23 02:25:00 |
| 7561 | 2 | 2024.09.11IR大阪・関西万博「大阪ヘルスケアパビリオン」への出店のお知らせ | 2024-09-11 23:30:15 |
| 7561 | 2 | 2024.09.05IR「フィスコ企業調査レポート」発行のお知らせ | 2024-09-05 17:30:58 |
| 7561 | 2 | 2024.08.07IRConsolidated Financial Results for the First Quarter of the Fiscal Year Ending June 30,2024 [Japanese GAAP] | 2024-08-20 12:35:59 |
| 7561 | 2 | 2024.08.07IR特定技能「外食業」分野におけるパートナーシップ契約締結と新会社設立 | 2024-08-20 12:35:58 |
| 7561 | 2 | 2024.08.07IR2025年３月期第１四半期決算説明補足説明資料 | 2024-08-20 12:35:57 |
| 7561 | 2 | 2024.08.07IR2025年３月期 第１四半期決算短信〔日本基準〕（連結） | 2024-08-20 12:35:55 |
| 7561 | 2 | 2024.08.19IR「フィスコ企業調査レポート」発行のお知らせ | 2024-08-20 12:35:54 |
| 7561 | 2 | 2024.07.25IR非上場の親会社（その他の関係会社）等の決算情報について | 2024-07-25 17:31:18 |
| 7561 | 2 | 2024.06.27IR支配株主等（その他の関係会社）に関する事項について | 2024-06-29 01:32:45 |