| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,279 | 1,287 | 1,275 | 1,281 | 21,800 | 17 | 101% | 100% | 212% | ▲ | 99% | 101% | 105% | 99% | 108% |
| 20250311 | 1,268 | 1,268 | 1,250 | 1,254 | 10,500 | -27 | 98% | 99% | 48% | ▼ | 102% | 103% | 107% | 97% | 106% |
| 20250312 | 1,253 | 1,291 | 1,253 | 1,283 | 7,500 | 29 | 102% | 102% | 71% | ▲ | 100% | 102% | 98% | 99% | 108% |
| 20250313 | 1,275 | 1,283 | 1,262 | 1,274 | 5,800 | -9 | 99% | 100% | 77% | ▼ | 101% | 102% | 94% | 99% | 107% |
| 20250314 | 1,274 | 1,290 | 1,274 | 1,285 | 10,400 | 11 | 101% | 101% | 179% | ▲ | 97% | 99% | 92% | 100% | 108% |
| 20250317 | 1,299 | 1,299 | 1,256 | 1,260 | 32,900 | -25 | 98% | 97% | 316% | ▼ | 101% | 101% | 94% | 98% | 106% |
| 20250318 | 1,271 | 1,289 | 1,271 | 1,289 | 9,200 | 29 | 102% | 101% | 28% | ▲ | 101% | 100% | 91% | 100% | 109% |
| 20250319 | 1,289 | 1,298 | 1,287 | 1,298 | 6,200 | 9 | 101% | 101% | 67% | ▲▲ | 100% | 103% | 92% | 100% | 109% |
| 20250321 | 1,292 | 1,295 | 1,282 | 1,290 | 9,600 | -8 | 99% | 100% | 155% | ▼ | 99% | 103% | 92% | 99% | 109% |
| 20250324 | 1,296 | 1,296 | 1,269 | 1,280 | 28,300 | -10 | 99% | 99% | 295% | ▼▼ | 99% | 97% | 94% | 99% | 108% |
| 20250325 | 1,284 | 1,291 | 1,265 | 1,269 | 14,600 | -11 | 99% | 99% | 52% | ▼▼▼ | 102% | 95% | 95% | 98% | 107% |
| 20250326 | 1,270 | 1,293 | 1,270 | 1,293 | 20,300 | 24 | 102% | 102% | 139% | ▲ | 104% | 93% | 94% | 100% | 109% |
| 20250327 | 1,285 | 1,335 | 1,281 | 1,335 | 86,900 | 42 | 103% | 104% | 428% | ▲▲ | 97% | 93% | 94% | 100% | 112% |
| 20250328 | 1,284 | 1,284 | 1,245 | 1,245 | 59,800 | -90 | 93% | 97% | 69% | ▼ | 96% | 94% | 100% | 93% | 104% |
| 20250331 | 1,249 | 1,249 | 1,201 | 1,201 | 18,700 | -44 | 96% | 96% | 31% | ▼▼ | 99% | 91% | 104% | 90% | 100% |
| 20250401 | 1,208 | 1,212 | 1,194 | 1,194 | 12,900 | -7 | 99% | 99% | 69% | ▼▼▼ | 100% | 92% | 105% | 89% | 100% |
| 20250402 | 1,200 | 1,204 | 1,187 | 1,197 | 8,000 | 3 | 100% | 100% | 62% | ▲ | 99% | 98% | 106% | 90% | 100% |
| 20250403 | 1,180 | 1,187 | 1,166 | 1,169 | 14,400 | -28 | 98% | 99% | 180% | ▼ | 96% | 100% | 109% | 88% | 100% |
| 20250404 | 1,152 | 1,152 | 1,094 | 1,103 | 27,200 | -66 | 94% | 96% | 189% | ▼▼ | 105% | 110% | 119% | 83% | 100% |
| 20250408 | 1,051 | 1,124 | 1,051 | 1,099 | 14,800 | -4 | 100% | 105% | 54% | ▼▼▼ | 99% | 108% | 123% | 82% | 100% |
| 20250409 | 1,069 | 1,085 | 1,063 | 1,063 | 13,600 | -36 | 97% | 99% | 92% | ▼▼▼▼ | 102% | 101% | 116% | 80% | 100% |
| 20250410 | 1,139 | 1,199 | 1,111 | 1,157 | 34,000 | 94 | 109% | 102% | 250% | ▲ | 101% | 103% | 118% | 87% | 109% |
| 20250411 | 1,129 | 1,155 | 1,080 | 1,144 | 15,600 | -13 | 99% | 101% | 46% | ▼ | 99% | 103% | 115% | 86% | 108% |
| 20250414 | 1,160 | 1,160 | 1,113 | 1,153 | 8,400 | 9 | 101% | 99% | 54% | ▲ | 100% | 104% | 116% | 86% | 108% |
| 20250415 | 1,150 | 1,161 | 1,143 | 1,146 | 5,200 | -7 | 99% | 100% | 62% | ▼ | 100% | 106% | 116% | 86% | 108% |
| 20250416 | 1,146 | 1,156 | 1,142 | 1,142 | 4,100 | -4 | 100% | 100% | 79% | ▼▼ | 101% | 106% | 116% | 86% | 107% |
| 20250417 | 1,142 | 1,166 | 1,142 | 1,159 | 3,800 | 17 | 101% | 101% | 93% | ▲ | 103% | 104% | 115% | 87% | 109% |
| 20250418 | 1,161 | 1,199 | 1,161 | 1,194 | 7,900 | 35 | 103% | 103% | 208% | ▲▲ | 99% | 100% | 112% | 89% | 112% |
| 20250421 | 1,184 | 1,200 | 1,170 | 1,176 | 4,600 | -18 | 98% | 99% | 58% | ▼ | 101% | 105% | 111% | 88% | 111% |
| 20250422 | 1,194 | 1,210 | 1,167 | 1,210 | 10,500 | 34 | 103% | 101% | 228% | ▲ | 99% | 103% | 109% | 91% | 114% |
| 20250423 | 1,218 | 1,218 | 1,185 | 1,208 | 6,600 | -2 | 100% | 99% | 63% | ▼ | 98% | 103% | 109% | 90% | 114% |
| 20250424 | 1,206 | 1,206 | 1,172 | 1,186 | 5,500 | -22 | 98% | 98% | 83% | ▼▼ | 99% | 104% | 110% | 89% | 112% |
| 20250425 | 1,186 | 1,198 | 1,174 | 1,176 | 6,300 | -10 | 99% | 99% | 115% | ▼▼▼ | 107% | 105% | 109% | 94% | 111% |
| 20250428 | 1,176 | 1,255 | 1,166 | 1,255 | 13,400 | 79 | 107% | 107% | 213% | ▲ | 99% | 98% | 102% | 100% | 118% |
| 20250430 | 1,257 | 1,262 | 1,213 | 1,240 | 16,000 | -15 | 99% | 99% | 119% | ▼ | 99% | 106% | 103% | 99% | 117% |
| 20250501 | 1,246 | 1,257 | 1,216 | 1,232 | 7,600 | -8 | 99% | 99% | 48% | ▼▼ | 99% | 108% | 104% | 98% | 116% |
| 20250502 | 1,234 | 1,234 | 1,194 | 1,225 | 8,000 | -7 | 99% | 99% | 105% | ▼▼▼ | 101% | 108% | 104% | 98% | 115% |
| 20250507 | 1,228 | 1,245 | 1,215 | 1,238 | 10,400 | 13 | 101% | 101% | 130% | ▲ | 100% | 106% | 104% | 99% | 116% |
| 20250508 | 1,235 | 1,235 | 1,216 | 1,234 | 4,600 | -4 | 100% | 100% | 44% | ▼ | 106% | 105% | 103% | 98% | 116% |
| 20250509 | 1,249 | 1,345 | 1,232 | 1,320 | 57,300 | 86 | 107% | 106% | 1246% | ▲ | 101% | 97% | 97% | 100% | 124% |
| 20250512 | 1,320 | 1,330 | 1,291 | 1,330 | 15,300 | 10 | 101% | 101% | 27% | ▲▲ | 98% | 94% | 96% | 100% | 116% |
| 20250513 | 1,340 | 1,340 | 1,308 | 1,309 | 9,700 | -21 | 98% | 98% | 63% | ▼ | 100% | 97% | 98% | 98% | 115% |
| 20250514 | 1,305 | 1,313 | 1,280 | 1,310 | 9,900 | 1 | 100% | 100% | 102% | ▲ | 99% | 96% | 99% | 98% | 115% |
| 20250515 | 1,293 | 1,303 | 1,276 | 1,276 | 7,300 | -34 | 97% | 99% | 74% | ▼ | 100% | 98% | 101% | 96% | 112% |
| 20250516 | 1,268 | 1,276 | 1,264 | 1,265 | 3,900 | -11 | 99% | 100% | 53% | ▼▼ | 100% | 98% | 101% | 95% | 111% |
| 20250519 | 1,260 | 1,267 | 1,252 | 1,264 | 5,600 | -1 | 100% | 100% | 144% | ▼▼▼ | 98% | 98% | 101% | 95% | 109% |
| 20250520 | 1,254 | 1,262 | 1,231 | 1,232 | 10,800 | -32 | 97% | 98% | 193% | ▼▼▼▼ | 101% | 101% | 103% | 93% | 105% |
| 20250521 | 1,232 | 1,254 | 1,230 | 1,241 | 5,300 | 9 | 101% | 101% | 49% | ▲ | 98% | 100% | 102% | 93% | 106% |
| 20250522 | 1,241 | 1,241 | 1,217 | 1,217 | 4,800 | -24 | 98% | 98% | 91% | ▼ | 100% | 104% | 103% | 92% | 103% |
| 20250523 | 1,230 | 1,235 | 1,219 | 1,235 | 4,100 | 18 | 101% | 100% | 85% | ▲ | 99% | 103% | 0% | 93% | 105% |
| 20250526 | 1,244 | 1,244 | 1,225 | 1,227 | 2,600 | -8 | 99% | 99% | 63% | ▼ | 101% | 104% | 0% | 92% | 104% |
| 20250527 | 1,227 | 1,245 | 1,226 | 1,241 | 2,000 | 14 | 101% | 101% | 77% | ▲ | 99% | 99% | 0% | 93% | 106% |
| 20250528 | 1,251 | 1,254 | 1,237 | 1,237 | 7,200 | -4 | 100% | 99% | 360% | ▼ | 104% | 103% | 0% | 93% | 102% |
| 20250529 | 1,237 | 1,282 | 1,237 | 1,282 | 12,000 | 45 | 104% | 104% | 167% | ▲ | 100% | 100% | 0% | 96% | 105% |
| 20250530 | 1,275 | 1,277 | 1,250 | 1,277 | 10,000 | -5 | 100% | 100% | 83% | ▼ | 98% | 100% | 0% | 96% | 105% |
| 20250602 | 1,264 | 1,274 | 1,239 | 1,239 | 6,300 | -38 | 97% | 98% | 63% | ▼▼ | 100% | 102% | 0% | 93% | 102% |
| 20250603 | 1,247 | 1,247 | 1,235 | 1,241 | 5,700 | 2 | 100% | 100% | 90% | ▲ | 102% | 0% | 0% | 93% | 102% |
| 20250604 | 1,242 | 1,271 | 1,240 | 1,270 | 7,400 | 29 | 102% | 102% | 130% | ▲▲ | 99% | 0% | 0% | 95% | 104% |
| 20250605 | 1,264 | 1,281 | 1,252 | 1,252 | 17,600 | -18 | 99% | 99% | 238% | ▼ | 100% | 0% | 0% | 94% | 103% |
| 20250606 | 1,264 | 1,275 | 1,259 | 1,269 | 5,700 | 17 | 101% | 100% | 32% | ▲ | % | % | % | 95% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 11,400 | 23,000 | 300 | 11,800 | 11,100 | 11,200 |
| 2025-05-23 | 11,200 | 21,800 | 300 | 11,000 | 10,900 | 10,800 |
| 2025-05-16 | 11,300 | 26,700 | 300 | 10,800 | 11,000 | 15,900 |
| 2025-05-09 | 13,400 | 18,200 | 300 | 10,200 | 13,100 | 8,000 |
| 2025-05-02 | 13,100 | 10,200 | 300 | 4,600 | 12,800 | 5,600 |
| 2025-04-25 | 12,900 | 7,900 | 300 | 4,200 | 12,600 | 3,700 |
| 2025-04-18 | 12,500 | 8,800 | 400 | 4,100 | 12,100 | 4,700 |
| 2025-04-11 | 12,400 | 9,800 | 600 | 4,300 | 11,800 | 5,500 |
| 2025-04-04 | 12,600 | 20,200 | 800 | 14,800 | 11,800 | 5,400 |
| 2025-03-28 | 20,400 | 21,500 | 6,700 | 14,800 | 13,700 | 6,700 |
| 2025-03-21 | 361,800 | 21,600 | 347,300 | 13,900 | 14,500 | 7,700 |
| 2025-03-14 | 337,100 | 23,000 | 323,400 | 14,300 | 13,700 | 8,700 |
| 2025-03-07 | 318,100 | 23,600 | 303,400 | 13,800 | 14,700 | 9,800 |
| 2025-02-28 | 189,300 | 32,000 | 188,800 | 15,400 | 500 | 16,600 |
| 2025-02-21 | 41,400 | 28,500 | 41,000 | 15,500 | 400 | 13,000 |
| 2025-02-14 | 23,500 | 24,800 | 22,900 | 14,700 | 600 | 10,100 |
| 2025-02-07 | 16,100 | 24,900 | 14,800 | 13,800 | 1,300 | 11,100 |
| 2025-01-31 | 10,500 | 28,300 | 8,500 | 14,500 | 2,000 | 13,800 |
| 2025-01-24 | 7,800 | 28,600 | 5,700 | 13,500 | 2,100 | 15,100 |
| 2025-01-17 | 5,900 | 28,000 | 3,800 | 13,000 | 2,100 | 15,000 |
| 2025-01-10 | 6,300 | 19,400 | 1,800 | 12,900 | 4,500 | 6,500 |
| 2024-12-27 | 2,700 | 21,500 | 400 | 14,400 | 2,300 | 7,100 |
| 2024-12-20 | 3,800 | 21,000 | 200 | 12,600 | 3,600 | 8,400 |
| 2024-12-13 | 1,600 | 27,000 | 200 | 16,200 | 1,400 | 10,800 |
| 2024-12-06 | 1,600 | 29,200 | 200 | 15,100 | 1,400 | 14,100 |
| 2024-11-29 | 3,300 | 26,300 | 200 | 13,500 | 3,100 | 12,800 |
| 2024-11-22 | 4,700 | 23,000 | 200 | 14,000 | 4,500 | 9,000 |
| 2024-11-15 | 1,600 | 26,500 | 200 | 16,600 | 1,400 | 9,900 |
| 2024-11-08 | 600 | 21,600 | 200 | 12,900 | 400 | 8,700 |
| 2024-11-01 | 500 | 22,800 | 200 | 14,100 | 300 | 8,700 |
| 2024-10-25 | 200 | 20,800 | 200 | 13,400 | 0 | 7,400 |
| 2024-10-18 | 500 | 19,000 | 200 | 13,100 | 300 | 5,900 |
| 2024-10-11 | 500 | 19,800 | 200 | 13,500 | 300 | 6,300 |
| 2024-10-04 | 200 | 18,100 | 200 | 13,800 | 0 | 4,300 |
| 2024-09-27 | 500 | 18,300 | 200 | 13,500 | 300 | 4,800 |
| 2024-09-20 | 600 | 19,200 | 400 | 13,500 | 200 | 5,700 |
| 2024-09-13 | 500 | 21,100 | 400 | 13,900 | 100 | 7,200 |
| 2024-09-06 | 1,100 | 21,000 | 300 | 13,600 | 800 | 7,400 |
| 2024-08-30 | 900 | 22,300 | 200 | 14,900 | 700 | 7,400 |
| 2024-08-23 | 2,400 | 20,800 | 200 | 14,600 | 2,200 | 6,200 |
| 2024-08-16 | 2,200 | 22,300 | 200 | 17,100 | 2,000 | 5,200 |
| 2024-08-09 | 2,000 | 25,200 | 200 | 17,100 | 1,800 | 8,100 |
| 2024-08-02 | 2,800 | 24,700 | 200 | 15,900 | 2,600 | 8,800 |
| 2024-07-26 | 1,400 | 21,400 | 200 | 15,500 | 1,200 | 5,900 |
| 2024-07-19 | 3,100 | 20,700 | 200 | 15,400 | 2,900 | 5,300 |
| 2024-07-12 | 3,900 | 21,100 | 200 | 15,300 | 3,700 | 5,800 |
| 2024-07-05 | 5,900 | 22,600 | 200 | 15,300 | 5,700 | 7,300 |
| 2024-06-28 | 7,900 | 21,600 | 200 | 15,200 | 7,700 | 6,400 |
| 2024-06-21 | 8,300 | 28,000 | 400 | 16,200 | 7,900 | 11,800 |
| 2024-06-14 | 10,900 | 30,400 | 400 | 19,000 | 10,500 | 11,400 |
| 2024-06-07 | 800 | 27,300 | 200 | 17,500 | 600 | 9,800 |
| 2024-05-31 | 1,100 | 23,000 | 200 | 15,300 | 900 | 7,700 |
| 2024-05-24 | 500 | 22,900 | 200 | 15,500 | 300 | 7,400 |
| 2024-05-17 | 1,400 | 22,500 | 300 | 15,000 | 1,100 | 7,500 |
| 2024-05-10 | 1,600 | 22,700 | 300 | 14,700 | 1,300 | 8,000 |
| 2024-05-02 | 600 | 22,800 | 300 | 15,300 | 300 | 7,500 |
| 2024-04-26 | 800 | 22,900 | 300 | 15,300 | 500 | 7,600 |
| 2024-04-19 | 800 | 22,500 | 300 | 14,900 | 500 | 7,600 |
| 2024-04-12 | 700 | 25,300 | 400 | 17,500 | 300 | 7,800 |
| 2024-04-05 | 900 | 23,400 | 400 | 17,800 | 500 | 5,600 |
| 2024-03-29 | 2,900 | 22,100 | 2,200 | 17,600 | 700 | 4,500 |
| 2024-03-22 | 402,500 | 22,000 | 399,500 | 14,600 | 3,000 | 7,400 |
| 2024-03-15 | 357,100 | 23,900 | 355,300 | 14,600 | 1,800 | 9,300 |
| 2024-03-08 | 354,400 | 27,500 | 353,200 | 14,900 | 1,200 | 12,600 |
| 2024-03-01 | 184,600 | 29,800 | 179,700 | 16,000 | 4,900 | 13,800 |
| 2024-02-22 | 46,100 | 27,900 | 36,400 | 16,000 | 9,700 | 11,900 |
| 2024-02-16 | 32,100 | 26,000 | 22,600 | 15,500 | 9,500 | 10,500 |
| 2024-02-09 | 28,500 | 30,200 | 18,200 | 16,000 | 10,300 | 14,200 |
| 2024-02-02 | 20,800 | 28,000 | 11,600 | 15,300 | 9,200 | 12,700 |
| 2024-01-26 | 17,100 | 29,100 | 7,800 | 16,500 | 9,300 | 12,600 |
| 2024-01-19 | 14,800 | 23,500 | 4,200 | 14,700 | 10,600 | 8,800 |
| 2024-01-12 | 12,400 | 24,000 | 1,800 | 14,700 | 10,600 | 9,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250530 | 17:00 | 橋本総業ＨＤ | 子会社役員人事に関するお知らせ |
| 20250529 | 12:30 | 橋本総業ＨＤ | 役員人事に関するお知らせ |
| 20250509 | 10:00 | 橋本総業ＨＤ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250509 | 10:00 | 橋本総業ＨＤ | 2026年３月期配当予想（10期連続の増配）に関するお知らせ |
| 20250131 | 09:40 | 橋本総業ＨＤ | 自己株式立会外買付取引による自己株式の取得結果及び取得終了に関するお知らせ |
| 20250130 | 12:30 | 橋本総業ＨＤ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250130 | 16:10 | 橋本総業ＨＤ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20241212 | 16:00 | 橋本総業ＨＤ | 公正取引委員会による調査の終了に関するお知らせ |
| 20241029 | 12:30 | 橋本総業ＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240926 | 15:00 | 橋本総業ＨＤ | 役員新体制に関するお知らせ |
| 20240828 | 12:30 | 橋本総業ＨＤ | 配当予想の修正に関するお知らせ |
| 20240730 | 12:00 | 橋本総業ＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240723 | 10:00 | 橋本総業ＨＤ | 取締役及び監査役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240627 | 13:30 | 橋本総業ＨＤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240627 | 13:30 | 橋本総業ＨＤ | 役員新体制に関するお知らせ |
| 20240611 | 14:20 | 橋本総業ＨＤ | 公正取引委員会による当社子会社への立ち入り検査について |
| 20240510 | 09:40 | 橋本総業ＨＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 09:40 | 橋本総業ＨＤ | 2025年３月期配当予想（９期連続の増配）に関するお知らせ |
| 20240228 | 09:40 | 橋本総業ＨＤ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240227 | 16:00 | 橋本総業ＨＤ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7570 | 1 | 橋本総業ホールディングス株式会社 | 2025-06-07 10:21:23 |
| 7570 | 2 | IR情報 | 橋本総業ホールディングス株式会社 | 2024-06-18 08:59:26 |
| 7570 | 2 | 早わかり橋本総業グループ | IR情報 | 橋本総業ホールディングス株式会社 | 2024-06-15 03:13:21 |
| 7570 | 2 | 免責事項 | IR情報 | 橋本総業ホールディングス株式会社 | 2024-06-15 03:13:19 |
| 7570 | 2 | IRカレンダー | IR情報 | 橋本総業ホールディングス株式会社 | 2024-06-15 03:13:18 |
| 7570 | 2 | 適時開示 | IR資料 | IR情報 | 橋本総業ホールディングス株式会社 | 2024-06-15 03:13:17 |
| 7570 | 2 | 株主総会 | IR資料 | IR情報 | 橋本総業ホールディングス株式会社 | 2024-06-15 03:13:16 |
| 7570 | 2 | 中間報告書 | IR資料 | IR情報 | 橋本総業ホールディングス株式会社 | 2024-06-15 03:13:14 |
| 7570 | 2 | 有価証券報告書・四半期報告書 | IR資料 | IR情報 | 橋本総業ホールディングス株式会社 | 2024-06-15 03:13:13 |
| 7570 | 2 | 決算短信・決算説明資料 | IR資料 | IR情報 | 橋本総業ホールディングス株式会社 | 2024-06-15 03:13:12 |