| 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 | 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% | 94% | 95% | 101% |
| 20241001 | 790 | 800 | 767 | 783 | 392,600 | 43 | 106% | 99% | 1622% | ▲ | 100% | 100% | 96% | 100% | 106% |
| 20241002 | 779 | 790 | 775 | 779 | 38,900 | -4 | 99% | 100% | 10% | ▼ | 98% | 97% | 95% | 99% | 106% |
| 20241003 | 785 | 785 | 769 | 769 | 33,900 | -10 | 99% | 98% | 87% | ▼▼ | 100% | 99% | 97% | 98% | 104% |
| 20241004 | 771 | 780 | 770 | 771 | 19,600 | 2 | 100% | 100% | 58% | ▲ | 100% | 97% | 95% | 98% | 105% |
| 20241007 | 782 | 783 | 771 | 779 | 17,700 | 8 | 101% | 100% | 90% | ▲▲ | 98% | 97% | 96% | 99% | 106% |
| 20241008 | 780 | 780 | 761 | 761 | 21,400 | -18 | 98% | 98% | 121% | ▼ | 99% | 98% | 97% | 97% | 103% |
| 20241009 | 761 | 763 | 755 | 755 | 15,700 | -6 | 99% | 99% | 73% | ▼▼ | 101% | 98% | 99% | 96% | 102% |
| 20241010 | 750 | 760 | 747 | 760 | 48,000 | 5 | 101% | 101% | 306% | ▲ | 99% | 97% | 97% | 97% | 103% |
| 20241011 | 760 | 760 | 753 | 753 | 10,000 | -7 | 99% | 99% | 21% | ▼ | 98% | 97% | 97% | 96% | 102% |
| 20241015 | 759 | 759 | 737 | 745 | 90,000 | -8 | 99% | 98% | 900% | ▼▼ | 100% | 100% | 100% | 95% | 101% |
| 20241016 | 735 | 747 | 731 | 736 | 36,800 | -9 | 99% | 100% | 41% | ▼▼▼ | 99% | 101% | 99% | 94% | 100% |
| 20241017 | 741 | 741 | 736 | 736 | 7,400 | 0 | 100% | 99% | 20% | -- | 100% | 101% | 99% | 94% | 100% |
| 20241018 | 737 | 741 | 736 | 737 | 11,700 | 1 | 100% | 100% | 158% | ▲ | 100% | 100% | 99% | 94% | 100% |
| 20241021 | 738 | 744 | 736 | 736 | 4,500 | -1 | 100% | 100% | 38% | ▼ | 99% | 98% | 99% | 94% | 100% |
| 20241022 | 737 | 737 | 732 | 733 | 19,400 | -3 | 100% | 99% | 431% | ▼▼ | 101% | 101% | 99% | 94% | 100% |
| 20241023 | 736 | 748 | 736 | 746 | 17,000 | 13 | 102% | 101% | 88% | ▲ | 99% | 99% | 98% | 95% | 102% |
| 20241024 | 745 | 745 | 736 | 736 | 7,800 | -10 | 99% | 99% | 46% | ▼ | 97% | 98% | 99% | 94% | 100% |
| 20241025 | 742 | 742 | 715 | 721 | 30,200 | -15 | 98% | 97% | 387% | ▼▼ | 101% | 102% | 102% | 92% | 100% |
| 20241028 | 715 | 729 | 710 | 724 | 20,100 | 3 | 100% | 101% | 67% | ▲ | 102% | 100% | 101% | 92% | 100% |
| 20241029 | 728 | 740 | 728 | 740 | 16,000 | 16 | 102% | 102% | 80% | ▲▲ | 99% | 98% | 95% | 95% | 103% |
| 20241030 | 735 | 735 | 725 | 725 | 85,200 | -15 | 98% | 99% | 533% | ▼ | 99% | 99% | 96% | 93% | 101% |
| 20241031 | 730 | 733 | 721 | 722 | 22,100 | -3 | 100% | 99% | 26% | ▼▼ | 101% | 99% | 96% | 93% | 100% |
| 20241101 | 722 | 730 | 721 | 728 | 14,000 | 6 | 101% | 101% | 63% | ▲ | 99% | 99% | 94% | 93% | 101% |
| 20241105 | 727 | 731 | 722 | 722 | 7,500 | -6 | 99% | 99% | 54% | ▼ | 100% | 101% | 94% | 93% | 100% |
| 20241106 | 722 | 728 | 720 | 720 | 13,800 | -2 | 100% | 100% | 184% | ▼▼ | 99% | 101% | 94% | 95% | 100% |
| 20241107 | 724 | 727 | 715 | 718 | 23,300 | -2 | 100% | 99% | 169% | ▼▼▼ | 100% | 102% | 95% | 94% | 100% |
| 20241108 | 718 | 727 | 715 | 715 | 9,000 | -3 | 100% | 100% | 39% | ▼▼▼▼ | 100% | 98% | 96% | 94% | 100% |
| 20241111 | 715 | 726 | 710 | 718 | 34,200 | 3 | 100% | 100% | 380% | ▲ | 100% | 96% | 95% | 95% | 100% |
| 20241112 | 726 | 733 | 726 | 729 | 31,000 | 11 | 102% | 100% | 91% | ▲▲ | 99% | 94% | 95% | 98% | 102% |
| 20241113 | 737 | 755 | 723 | 732 | 74,000 | 3 | 100% | 99% | 239% | ▲▲▲ | 100% | 97% | 100% | 98% | 102% |
| 20241114 | 702 | 711 | 692 | 700 | 154,300 | -32 | 96% | 100% | 209% | ▼ | 100% | 97% | 100% | 94% | 100% |
| 20241115 | 700 | 700 | 685 | 700 | 64,700 | 0 | 100% | 100% | 42% | -- | 99% | 98% | 100% | 94% | 100% |
| 20241118 | 697 | 697 | 685 | 690 | 35,700 | -10 | 99% | 99% | 55% | ▼ | 99% | 99% | 101% | 92% | 100% |
| 20241119 | 690 | 692 | 683 | 684 | 27,000 | -6 | 99% | 99% | 76% | ▼▼ | 99% | 99% | 102% | 92% | 100% |
| 20241120 | 686 | 688 | 676 | 680 | 45,600 | -4 | 99% | 99% | 169% | ▼▼▼ | 100% | 98% | 103% | 91% | 100% |
| 20241121 | 682 | 683 | 676 | 680 | 11,900 | 0 | 100% | 100% | 26% | -- | 100% | 98% | 103% | 92% | 100% |
| 20241122 | 680 | 683 | 672 | 680 | 25,500 | 0 | 100% | 100% | 214% | -- | 100% | 100% | 103% | 92% | 100% |
| 20241125 | 678 | 681 | 678 | 680 | 22,600 | 0 | 100% | 100% | 89% | -- | 99% | 100% | 103% | 92% | 100% |
| 20241126 | 679 | 681 | 664 | 671 | 49,500 | -9 | 99% | 99% | 219% | ▼ | 99% | 101% | 104% | 91% | 100% |
| 20241127 | 671 | 671 | 660 | 666 | 35,100 | -5 | 99% | 99% | 71% | ▼▼ | 101% | 102% | 105% | 91% | 100% |
| 20241128 | 661 | 670 | 660 | 665 | 12,500 | -1 | 100% | 101% | 36% | ▼▼▼ | 101% | 102% | 102% | 91% | 100% |
| 20241129 | 670 | 681 | 669 | 679 | 25,300 | 14 | 102% | 101% | 202% | ▲ | 100% | 101% | 101% | 93% | 102% |
| 20241202 | 679 | 679 | 673 | 677 | 8,500 | -2 | 100% | 100% | 34% | ▼ | 100% | 102% | 101% | 92% | 102% |
| 20241203 | 673 | 675 | 668 | 671 | 26,300 | -6 | 99% | 100% | 309% | ▼▼ | 100% | 104% | 102% | 92% | 101% |
| 20241204 | 670 | 672 | 670 | 671 | 5,300 | 0 | 100% | 100% | 20% | -- | 101% | 103% | 100% | 92% | 101% |
| 20241205 | 680 | 686 | 671 | 685 | 72,500 | 14 | 102% | 101% | 1368% | ▲ | 100% | 102% | 100% | 94% | 103% |
| 20241206 | 685 | 687 | 680 | 687 | 20,900 | 2 | 100% | 100% | 29% | ▲▲ | 100% | 101% | 0% | 94% | 103% |
| 20241209 | 689 | 691 | 684 | 689 | 43,800 | 2 | 100% | 100% | 210% | ▲▲▲ | 101% | 99% | 0% | 94% | 104% |
| 20241210 | 690 | 702 | 690 | 700 | 38,900 | 11 | 102% | 101% | 89% | ▲▲▲▲ | 100% | 98% | 0% | 96% | 105% |
| 20241211 | 700 | 700 | 694 | 700 | 23,600 | 0 | 100% | 100% | 61% | -- | 99% | 97% | 0% | 100% | 105% |
| 20241212 | 700 | 701 | 690 | 694 | 25,000 | -6 | 99% | 99% | 106% | ▼ | 99% | 99% | 0% | 99% | 104% |
| 20241213 | 690 | 690 | 684 | 684 | 30,300 | -10 | 99% | 99% | 121% | ▼▼ | 99% | 99% | 0% | 98% | 103% |
| 20241216 | 688 | 688 | 679 | 684 | 29,400 | 0 | 100% | 99% | 97% | -- | 99% | 100% | 0% | 98% | 103% |
| 20241217 | 684 | 686 | 679 | 680 | 18,900 | -4 | 99% | 99% | 64% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241218 | 677 | 681 | 673 | 676 | 20,400 | -4 | 99% | 100% | 108% | ▼▼ | 102% | 0% | 0% | 97% | 102% |
| 20241219 | 670 | 681 | 670 | 681 | 72,100 | 5 | 101% | 102% | 353% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 681 | 685 | 678 | 682 | 22,400 | 1 | 100% | 100% | 31% | ▲▲ | % | % | % | 97% | 103% |
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 | 1,600 | 233,200 | 0 | 46,500 | 1,600 | 186,700 |
| 2024-12-06 | 2,400 | 235,800 | 0 | 45,900 | 2,400 | 189,900 |
| 2024-11-29 | 3,100 | 214,000 | 0 | 45,400 | 3,100 | 168,600 |
| 2024-11-22 | 4,300 | 214,600 | 0 | 47,100 | 4,300 | 167,500 |
| 2024-11-15 | 7,600 | 234,500 | 0 | 46,700 | 7,600 | 187,800 |
| 2024-11-08 | 2,700 | 220,700 | 0 | 49,700 | 2,700 | 171,000 |
| 2024-11-01 | 500 | 225,200 | 0 | 49,300 | 500 | 175,900 |
| 2024-10-25 | 500 | 225,300 | 0 | 47,200 | 500 | 178,100 |
| 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 |
|---|---|---|---|
| 20241211 | 12:30 | ハークスレイ | （開示事項の経過）株式会社ホソヤコーポレーションの株式の取得（子会社化）に関するお知らせ |
| 20241113 | 12:00 | ハークスレイ | 株式会社ホソヤコーポレーションの株式の取得（子会社化）に関するお知らせ |
| 20241113 | 12:00 | ハークスレイ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 12:00 | ハークスレイ | 剰余金の配当（中間配当）に関するお知らせ |
| 20241113 | 12:00 | ハークスレイ | 2025年３月期第２四半期（中間期）連結業績予想と実績値の差異 |
| 20241113 | 12:00 | ハークスレイ | 2025年３月期第２四半期（中間期）決算説明資料 |
| 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 | 2024-12-22 00:22:24 |
| 7561 | 2 | 2024.12.20IR日本証券新聞弊社記事掲載に関するお知らせ | 2024-12-21 00:30:35 |
| 7561 | 2 | ハークスレイ - 日本証券新聞 | 2024-12-18 00:31:44 |
| 7561 | 2 | 2024.12.11IR（開示事項の経過）株式会社ホソヤコーポレーションの株式の取得（子会社化）に関するお知らせ | 2024-12-11 13:30:27 |
| 7561 | 2 | 2024.11.28IR株主手帳2024年12月号への記事掲載に関するお知らせ | 2024-11-29 00:30:46 |
| 7561 | 2 | 2024.11.13IR2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） | 2024-11-13 22:31:01 |
| 7561 | 2 | 2024.11.13IR2025年3月期第2四半期決算説明補足説明資料 | 2024-11-13 22:31:00 |
| 7561 | 2 | 2024.11.13IRコーポレートガバナンス報告書 | 2024-11-13 22:30:58 |
| 7561 | 2 | 2024.11.13IRConsolidated Financial Results for the First Quarter of the Fiscal Year Ending September 30,2024 [Japanese GAAP] | 2024-11-13 22:30:57 |
| 7561 | 2 | 株式会社ホソヤコーポレーションの株式の取得（子会社化）に関するお知らせ | 株式会社ハークスレイのプレスリリース | 2024-11-13 22:30:22 |