| 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 | 2,695 | 2,728 | 2,691 | 2,711 | 171,400 | 3 | 100% | 101% | 117% | ▲ | 101% | 103% | 102% | 89% | 101% |
| 20240726 | 2,700 | 2,736 | 2,668 | 2,720 | 142,700 | 9 | 100% | 101% | 83% | ▲▲ | 101% | 100% | 101% | 90% | 101% |
| 20240729 | 2,731 | 2,759 | 2,712 | 2,747 | 247,700 | 27 | 101% | 101% | 174% | ▲▲▲ | 98% | 96% | 101% | 91% | 102% |
| 20240730 | 2,752 | 2,758 | 2,696 | 2,710 | 224,300 | -37 | 99% | 98% | 91% | ▼ | 102% | 99% | 102% | 91% | 101% |
| 20240731 | 2,710 | 2,781 | 2,708 | 2,773 | 201,500 | 63 | 102% | 102% | 90% | ▲ | 100% | 100% | 101% | 94% | 103% |
| 20240801 | 2,734 | 2,750 | 2,719 | 2,738 | 278,000 | -35 | 99% | 100% | 138% | ▼ | 98% | 101% | 102% | 93% | 102% |
| 20240802 | 2,700 | 2,708 | 2,633 | 2,641 | 279,400 | -97 | 96% | 98% | 101% | ▼▼ | 99% | 108% | 110% | 90% | 100% |
| 20240805 | 2,526 | 2,638 | 2,462 | 2,489 | 399,500 | -152 | 94% | 99% | 143% | ▼▼▼ | 101% | 103% | 105% | 89% | 100% |
| 20240806 | 2,639 | 2,706 | 2,573 | 2,674 | 339,200 | 185 | 107% | 101% | 85% | ▲ | 102% | 101% | 103% | 96% | 107% |
| 20240807 | 2,677 | 2,764 | 2,651 | 2,723 | 254,800 | 49 | 102% | 102% | 75% | ▲▲ | 101% | 100% | 102% | 97% | 109% |
| 20240808 | 2,720 | 2,757 | 2,704 | 2,738 | 181,500 | 15 | 101% | 101% | 71% | ▲▲▲ | 98% | 99% | 101% | 98% | 110% |
| 20240809 | 2,750 | 2,750 | 2,680 | 2,704 | 175,000 | -34 | 99% | 98% | 96% | ▼ | 99% | 100% | 102% | 97% | 109% |
| 20240813 | 2,722 | 2,722 | 2,680 | 2,708 | 174,700 | 4 | 100% | 99% | 100% | ▲ | 100% | 102% | 101% | 98% | 109% |
| 20240814 | 2,700 | 2,709 | 2,680 | 2,700 | 132,900 | -8 | 100% | 100% | 76% | ▼ | 100% | 102% | 101% | 97% | 108% |
| 20240815 | 2,706 | 2,719 | 2,701 | 2,710 | 152,300 | 10 | 100% | 100% | 115% | ▲ | 100% | 101% | 100% | 98% | 109% |
| 20240816 | 2,739 | 2,739 | 2,695 | 2,730 | 99,200 | 20 | 101% | 100% | 65% | ▲▲ | 99% | 101% | 100% | 98% | 110% |
| 20240819 | 2,730 | 2,730 | 2,696 | 2,705 | 109,600 | -25 | 99% | 99% | 110% | ▼ | 102% | 102% | 100% | 98% | 109% |
| 20240820 | 2,709 | 2,767 | 2,709 | 2,762 | 120,900 | 57 | 102% | 102% | 110% | ▲ | 101% | 102% | 100% | 100% | 111% |
| 20240821 | 2,716 | 2,765 | 2,715 | 2,742 | 91,200 | -20 | 99% | 101% | 75% | ▼ | 100% | 100% | 98% | 99% | 110% |
| 20240822 | 2,765 | 2,766 | 2,742 | 2,764 | 92,000 | 22 | 101% | 100% | 101% | ▲ | 99% | 98% | 99% | 100% | 111% |
| 20240823 | 2,774 | 2,778 | 2,728 | 2,747 | 189,600 | -17 | 99% | 99% | 206% | ▼ | 100% | 99% | 100% | 99% | 110% |
| 20240826 | 2,747 | 2,761 | 2,727 | 2,753 | 200,100 | 6 | 100% | 100% | 106% | ▲ | 101% | 99% | 99% | 99% | 111% |
| 20240827 | 2,753 | 2,768 | 2,749 | 2,767 | 186,000 | 14 | 101% | 101% | 93% | ▲▲ | 99% | 99% | 101% | 100% | 111% |
| 20240828 | 2,740 | 2,755 | 2,711 | 2,725 | 887,300 | -42 | 98% | 99% | 477% | ▼ | 102% | 102% | 104% | 98% | 109% |
| 20240829 | 2,673 | 2,731 | 2,650 | 2,725 | 506,300 | 0 | 100% | 102% | 57% | -- | 100% | 99% | 102% | 98% | 109% |
| 20240830 | 2,725 | 2,743 | 2,706 | 2,726 | 131,400 | 1 | 100% | 100% | 26% | ▲ | 99% | 98% | 102% | 99% | 110% |
| 20240902 | 2,726 | 2,732 | 2,687 | 2,703 | 81,300 | -23 | 99% | 99% | 62% | ▼ | 100% | 98% | 102% | 98% | 109% |
| 20240903 | 2,710 | 2,735 | 2,704 | 2,719 | 73,300 | 16 | 101% | 100% | 90% | ▲ | 100% | 98% | 102% | 98% | 102% |
| 20240904 | 2,710 | 2,740 | 2,692 | 2,699 | 106,800 | -20 | 99% | 100% | 146% | ▼ | 99% | 99% | 103% | 98% | 100% |
| 20240905 | 2,699 | 2,715 | 2,658 | 2,672 | 82,200 | -27 | 99% | 99% | 77% | ▼▼ | 98% | 97% | 103% | 97% | 100% |
| 20240906 | 2,696 | 2,704 | 2,633 | 2,647 | 73,000 | -25 | 99% | 98% | 89% | ▼▼▼ | 101% | 100% | 106% | 96% | 100% |
| 20240909 | 2,620 | 2,646 | 2,615 | 2,644 | 76,200 | -3 | 100% | 101% | 104% | ▼▼▼▼ | 100% | 101% | 104% | 96% | 100% |
| 20240910 | 2,657 | 2,696 | 2,657 | 2,662 | 51,200 | 18 | 101% | 100% | 67% | ▲ | 97% | 102% | 103% | 96% | 101% |
| 20240911 | 2,662 | 2,662 | 2,567 | 2,582 | 116,300 | -80 | 97% | 97% | 227% | ▼ | 100% | 105% | 105% | 93% | 100% |
| 20240912 | 2,600 | 2,611 | 2,586 | 2,611 | 80,900 | 29 | 101% | 100% | 70% | ▲ | 100% | 105% | 105% | 94% | 101% |
| 20240913 | 2,608 | 2,630 | 2,600 | 2,620 | 70,300 | 9 | 100% | 100% | 87% | ▲▲ | 103% | 104% | 105% | 95% | 101% |
| 20240917 | 2,629 | 2,701 | 2,629 | 2,695 | 78,500 | 75 | 103% | 103% | 112% | ▲▲▲ | 100% | 101% | 102% | 97% | 104% |
| 20240918 | 2,717 | 2,726 | 2,690 | 2,705 | 60,300 | 10 | 100% | 100% | 77% | ▲▲▲▲ | 100% | 102% | 101% | 98% | 105% |
| 20240919 | 2,723 | 2,733 | 2,705 | 2,723 | 94,300 | 18 | 101% | 100% | 156% | ▲▲▲▲▲ | 100% | 101% | 101% | 98% | 105% |
| 20240920 | 2,735 | 2,744 | 2,722 | 2,735 | 64,000 | 12 | 100% | 100% | 68% | ▲▲▲▲▲▲ | 99% | 100% | 101% | 99% | 106% |
| 20240924 | 2,743 | 2,743 | 2,702 | 2,719 | 63,500 | -16 | 99% | 99% | 99% | ▼ | 101% | 100% | 102% | 98% | 105% |
| 20240925 | 2,719 | 2,746 | 2,710 | 2,733 | 54,900 | 14 | 101% | 101% | 86% | ▲ | 101% | 99% | 101% | 99% | 106% |
| 20240926 | 2,746 | 2,773 | 2,740 | 2,772 | 153,300 | 39 | 101% | 101% | 279% | ▲▲ | 99% | 97% | 99% | 100% | 107% |
| 20240927 | 2,774 | 2,778 | 2,740 | 2,752 | 72,400 | -20 | 99% | 99% | 47% | ▼ | 100% | 100% | 102% | 99% | 107% |
| 20240930 | 2,705 | 2,747 | 2,686 | 2,696 | 115,300 | -56 | 98% | 100% | 159% | ▼▼ | 100% | 99% | 101% | 97% | 104% |
| 20241001 | 2,720 | 2,727 | 2,699 | 2,714 | 56,900 | 18 | 101% | 100% | 49% | ▲ | 98% | 99% | 101% | 98% | 105% |
| 20241002 | 2,707 | 2,723 | 2,653 | 2,660 | 94,000 | -54 | 98% | 98% | 165% | ▼ | 99% | 101% | 101% | 96% | 103% |
| 20241003 | 2,700 | 2,707 | 2,645 | 2,677 | 71,600 | 17 | 101% | 99% | 76% | ▲ | 101% | 103% | 103% | 97% | 104% |
| 20241004 | 2,667 | 2,712 | 2,665 | 2,695 | 139,200 | 18 | 101% | 101% | 194% | ▲▲ | 101% | 104% | 103% | 97% | 104% |
| 20241007 | 2,647 | 2,696 | 2,638 | 2,671 | 237,500 | -24 | 99% | 101% | 171% | ▼ | 101% | 104% | 0% | 96% | 103% |
| 20241008 | 2,665 | 2,712 | 2,660 | 2,691 | 110,100 | 20 | 101% | 101% | 46% | ▲ | 101% | 102% | 0% | 97% | 104% |
| 20241009 | 2,704 | 2,754 | 2,692 | 2,739 | 109,200 | 48 | 102% | 101% | 99% | ▲▲ | 100% | 99% | 0% | 99% | 106% |
| 20241010 | 2,745 | 2,745 | 2,707 | 2,740 | 83,900 | 1 | 100% | 100% | 77% | ▲▲▲ | 99% | 99% | 0% | 99% | 106% |
| 20241011 | 2,736 | 2,745 | 2,707 | 2,711 | 69,800 | -29 | 99% | 99% | 83% | ▼ | 102% | 101% | 0% | 98% | 104% |
| 20241015 | 2,718 | 2,767 | 2,712 | 2,760 | 100,700 | 49 | 102% | 102% | 144% | ▲ | 99% | 100% | 0% | 100% | 105% |
| 20241016 | 2,742 | 2,758 | 2,706 | 2,706 | 81,400 | -54 | 98% | 99% | 81% | ▼ | 99% | 101% | 0% | 98% | 102% |
| 20241017 | 2,708 | 2,708 | 2,670 | 2,690 | 78,900 | -16 | 99% | 99% | 97% | ▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20241018 | 2,680 | 2,705 | 2,678 | 2,696 | 40,500 | 6 | 100% | 101% | 51% | ▲ | 102% | 0% | 0% | 97% | 101% |
| 20241021 | 2,696 | 2,739 | 2,695 | 2,737 | 68,700 | 41 | 102% | 102% | 170% | ▲▲ | 100% | 0% | 0% | 99% | 103% |
| 20241022 | 2,738 | 2,738 | 2,709 | 2,727 | 52,600 | -10 | 100% | 100% | 77% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 7,400 | 82,900 | 1,200 | 16,000 | 6,200 | 66,900 |
| 2024-10-11 | 8,100 | 82,700 | 1,200 | 15,400 | 6,900 | 67,300 |
| 2024-10-04 | 12,400 | 112,400 | 1,200 | 21,200 | 11,200 | 91,200 |
| 2024-09-27 | 10,900 | 77,400 | 1,800 | 13,600 | 9,100 | 63,800 |
| 2024-09-20 | 14,400 | 93,100 | 1,800 | 17,900 | 12,600 | 75,200 |
| 2024-09-13 | 16,200 | 97,700 | 1,800 | 18,700 | 14,400 | 79,000 |
| 2024-09-06 | 15,900 | 98,400 | 1,900 | 17,100 | 14,000 | 81,300 |
| 2024-08-30 | 50,800 | 96,100 | 10,900 | 18,000 | 39,900 | 78,100 |
| 2024-08-23 | 1,650,700 | 109,300 | 1,595,100 | 12,800 | 55,600 | 96,500 |
| 2024-08-16 | 1,505,500 | 98,400 | 1,476,400 | 14,600 | 29,100 | 83,800 |
| 2024-08-09 | 1,318,500 | 103,200 | 1,297,100 | 13,800 | 21,400 | 89,400 |
| 2024-08-02 | 924,300 | 152,300 | 908,000 | 32,200 | 16,300 | 120,100 |
| 2024-07-26 | 390,000 | 153,200 | 374,400 | 30,000 | 15,600 | 123,200 |
| 2024-07-19 | 159,800 | 167,600 | 143,800 | 32,100 | 16,000 | 135,500 |
| 2024-07-12 | 88,000 | 151,100 | 69,300 | 30,100 | 18,700 | 121,000 |
| 2024-07-05 | 62,200 | 85,500 | 24,100 | 15,800 | 38,100 | 69,700 |
| 2024-06-28 | 39,900 | 60,800 | 15,800 | 12,900 | 24,100 | 47,900 |
| 2024-06-21 | 26,800 | 60,000 | 3,200 | 13,400 | 23,600 | 46,600 |
| 2024-06-14 | 29,600 | 54,400 | 2,600 | 12,300 | 27,000 | 42,100 |
| 2024-06-07 | 21,000 | 57,900 | 2,000 | 12,200 | 19,000 | 45,700 |
| 2024-05-31 | 17,500 | 66,400 | 1,700 | 10,900 | 15,800 | 55,500 |
| 2024-05-24 | 13,700 | 80,100 | 1,500 | 21,200 | 12,200 | 58,900 |
| 2024-05-17 | 13,400 | 81,700 | 1,600 | 22,100 | 11,800 | 59,600 |
| 2024-05-10 | 12,800 | 89,200 | 1,600 | 25,000 | 11,200 | 64,200 |
| 2024-05-02 | 13,200 | 102,400 | 1,400 | 28,500 | 11,800 | 73,900 |
| 2024-04-26 | 11,400 | 110,300 | 1,300 | 28,300 | 10,100 | 82,000 |
| 2024-04-19 | 11,500 | 113,500 | 1,200 | 31,700 | 10,300 | 81,800 |
| 2024-04-12 | 10,500 | 152,900 | 1,700 | 48,500 | 8,800 | 104,400 |
| 2024-04-05 | 14,400 | 149,700 | 3,500 | 47,200 | 10,900 | 102,500 |
| 2024-03-29 | 9,900 | 144,000 | 1,200 | 42,900 | 8,700 | 101,100 |
| 2024-03-22 | 11,200 | 166,800 | 2,800 | 48,800 | 8,400 | 118,000 |
| 2024-03-15 | 10,400 | 168,500 | 1,800 | 52,800 | 8,600 | 115,700 |
| 2024-03-08 | 16,400 | 171,200 | 2,100 | 50,700 | 14,300 | 120,500 |
| 2024-03-01 | 21,000 | 163,100 | 5,400 | 48,000 | 15,600 | 115,100 |
| 2024-02-22 | 1,876,600 | 170,500 | 1,833,600 | 50,100 | 43,000 | 120,400 |
| 2024-02-16 | 1,457,800 | 157,000 | 1,433,000 | 42,500 | 24,800 | 114,500 |
| 2024-02-09 | 1,043,600 | 118,900 | 1,022,000 | 26,900 | 21,600 | 92,000 |
| 2024-02-02 | 574,300 | 88,900 | 549,800 | 18,800 | 24,500 | 70,100 |
| 2024-01-26 | 310,800 | 115,000 | 285,300 | 29,600 | 25,500 | 85,400 |
| 2024-01-19 | 147,900 | 99,100 | 125,500 | 23,500 | 22,400 | 75,600 |
| 2024-01-12 | 63,500 | 112,100 | 47,800 | 28,600 | 15,700 | 83,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241004 | 15:00 | ハイデ日高 | 2025年２月期第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241004 | 15:00 | ハイデ日高 | 2025年２月期９月度売上高速報についてのお知らせ |
| 20240904 | 15:00 | ハイデ日高 | 2025年２月期８月度売上高速報についてのお知らせ |
| 20240805 | 15:00 | ハイデ日高 | 2025年２月期７月度売上高速報についてのお知らせ |
| 20240731 | 12:00 | ハイデ日高 | （訂正）「2025年２月期 第１四半期決算短信〔日本基準〕（非連結）」の一部訂正について |
| 20240705 | 15:00 | ハイデ日高 | 2025年２月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240703 | 15:00 | ハイデ日高 | 2025 年２月期６月度売上高速報についてのお知らせ |
| 20240605 | 15:00 | ハイデ日高 | 2025年２月期５月度売上高速報についてのお知らせ |
| 20240507 | 15:00 | ハイデ日高 | 2025年２月期４月度売上高速報についてのお知らせ |
| 20240419 | 15:00 | ハイデ日高 | 剰余金の配当に関するお知らせ |
| 20240419 | 15:00 | ハイデ日高 | 取締役および執行役員人事に関するお知らせ |
| 20240403 | 15:00 | ハイデ日高 | 2025年２月期３月度売上高速報についてのお知らせ |
| 20240305 | 15:00 | ハイデ日高 | 2024年２月期２月度売上高速報についてのお知らせ |
| 20240205 | 15:00 | ハイデ日高 | 2024年２月期１月度売上高速報についてのお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7611 | 1 | 熱烈中華食堂日高屋 | 株式会社 ハイデイ日高 | 2024-10-23 02:25:44 |
| 7611 | 2 | 免責事項 | 株式会社 ハイデイ日高 | 2024-06-18 19:33:34 |
| 7611 | 2 | 電子公告 | 株式会社 ハイデイ日高 | 2024-06-18 19:33:33 |
| 7611 | 2 | よくあるご質問 | 株式会社 ハイデイ日高 | 2024-06-18 19:33:31 |
| 7611 | 2 | IRカレンダー | 株式会社 ハイデイ日高 | 2024-06-18 19:33:30 |
| 7611 | 2 | IRニュース | 株式会社 ハイデイ日高 | 2024-06-18 19:33:29 |
| 7611 | 2 | ハイデイ日高の早わかり | 株式会社 ハイデイ日高 | 2024-06-18 19:33:28 |
| 7611 | 2 | 株主優待制度 | 株式会社 ハイデイ日高 | 2024-06-18 19:33:27 |
| 7611 | 2 | 配当状況 | 株式会社 ハイデイ日高 | 2024-06-18 19:33:25 |
| 7611 | 2 | 株式情報 | 株式会社 ハイデイ日高 | 2024-06-18 19:33:24 |