| 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 | 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% | 102% | 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% | 104% | 97% | 104% |
| 20241007 | 2,647 | 2,696 | 2,638 | 2,671 | 237,500 | -24 | 99% | 101% | 171% | ▼ | 101% | 104% | 103% | 96% | 103% |
| 20241008 | 2,665 | 2,712 | 2,660 | 2,691 | 110,100 | 20 | 101% | 101% | 46% | ▲ | 101% | 102% | 102% | 97% | 104% |
| 20241009 | 2,704 | 2,754 | 2,692 | 2,739 | 109,200 | 48 | 102% | 101% | 99% | ▲▲ | 100% | 99% | 100% | 99% | 106% |
| 20241010 | 2,745 | 2,745 | 2,707 | 2,740 | 83,900 | 1 | 100% | 100% | 77% | ▲▲▲ | 99% | 99% | 101% | 99% | 106% |
| 20241011 | 2,736 | 2,745 | 2,707 | 2,711 | 69,800 | -29 | 99% | 99% | 83% | ▼ | 102% | 101% | 101% | 98% | 104% |
| 20241015 | 2,718 | 2,767 | 2,712 | 2,760 | 100,700 | 49 | 102% | 102% | 144% | ▲ | 99% | 100% | 102% | 100% | 105% |
| 20241016 | 2,742 | 2,758 | 2,706 | 2,706 | 81,400 | -54 | 98% | 99% | 81% | ▼ | 99% | 101% | 103% | 98% | 102% |
| 20241017 | 2,708 | 2,708 | 2,670 | 2,690 | 78,900 | -16 | 99% | 99% | 97% | ▼▼ | 101% | 100% | 104% | 97% | 101% |
| 20241018 | 2,680 | 2,705 | 2,678 | 2,696 | 40,500 | 6 | 100% | 101% | 51% | ▲ | 102% | 100% | 104% | 97% | 101% |
| 20241021 | 2,696 | 2,739 | 2,695 | 2,737 | 68,700 | 41 | 102% | 102% | 170% | ▲▲ | 100% | 99% | 102% | 99% | 103% |
| 20241022 | 2,738 | 2,738 | 2,709 | 2,727 | 52,600 | -10 | 100% | 100% | 77% | ▼ | 99% | 101% | 103% | 98% | 103% |
| 20241023 | 2,710 | 2,718 | 2,681 | 2,683 | 52,000 | -44 | 98% | 99% | 99% | ▼▼ | 100% | 102% | 104% | 97% | 101% |
| 20241024 | 2,678 | 2,699 | 2,664 | 2,679 | 48,100 | -4 | 100% | 100% | 93% | ▼▼▼ | 101% | 102% | 104% | 97% | 101% |
| 20241025 | 2,684 | 2,709 | 2,671 | 2,705 | 80,500 | 26 | 101% | 101% | 167% | ▲ | 100% | 101% | 103% | 98% | 102% |
| 20241028 | 2,705 | 2,734 | 2,705 | 2,718 | 62,800 | 13 | 100% | 100% | 78% | ▲▲ | 100% | 100% | 103% | 98% | 102% |
| 20241029 | 2,721 | 2,748 | 2,712 | 2,732 | 80,100 | 14 | 101% | 100% | 128% | ▲▲▲ | 100% | 99% | 101% | 99% | 103% |
| 20241030 | 2,744 | 2,770 | 2,738 | 2,740 | 292,200 | 8 | 100% | 100% | 365% | ▲▲▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20241031 | 2,746 | 2,758 | 2,707 | 2,745 | 73,500 | 5 | 100% | 100% | 25% | ▲▲▲▲▲ | 100% | 101% | 103% | 99% | 103% |
| 20241101 | 2,718 | 2,752 | 2,713 | 2,725 | 48,500 | -20 | 99% | 100% | 66% | ▼ | 100% | 101% | 103% | 99% | 102% |
| 20241105 | 2,725 | 2,742 | 2,691 | 2,712 | 90,800 | -13 | 100% | 100% | 187% | ▼▼ | 99% | 101% | 104% | 98% | 102% |
| 20241106 | 2,738 | 2,763 | 2,709 | 2,713 | 63,200 | 1 | 100% | 99% | 70% | ▲ | 101% | 103% | 104% | 98% | 101% |
| 20241107 | 2,720 | 2,750 | 2,720 | 2,740 | 75,100 | 27 | 101% | 101% | 119% | ▲▲ | 100% | 102% | 103% | 99% | 102% |
| 20241108 | 2,748 | 2,771 | 2,742 | 2,742 | 56,800 | 2 | 100% | 100% | 76% | ▲▲▲ | 101% | 100% | 104% | 99% | 102% |
| 20241111 | 2,721 | 2,757 | 2,721 | 2,752 | 43,200 | 10 | 100% | 101% | 76% | ▲▲▲▲ | 99% | 99% | 103% | 100% | 103% |
| 20241112 | 2,750 | 2,750 | 2,719 | 2,719 | 80,300 | -33 | 99% | 99% | 186% | ▼ | 103% | 101% | 104% | 99% | 101% |
| 20241113 | 2,721 | 2,803 | 2,721 | 2,792 | 156,700 | 73 | 103% | 103% | 195% | ▲ | 97% | 99% | 102% | 100% | 104% |
| 20241114 | 2,791 | 2,791 | 2,706 | 2,709 | 101,300 | -83 | 97% | 97% | 65% | ▼ | 100% | 101% | 104% | 97% | 101% |
| 20241115 | 2,729 | 2,749 | 2,714 | 2,720 | 48,400 | 11 | 100% | 100% | 48% | ▲ | 100% | 103% | 105% | 97% | 102% |
| 20241118 | 2,709 | 2,742 | 2,708 | 2,708 | 36,400 | -12 | 100% | 100% | 75% | ▼ | 101% | 102% | 105% | 97% | 101% |
| 20241119 | 2,711 | 2,751 | 2,711 | 2,737 | 44,800 | 29 | 101% | 101% | 123% | ▲ | 101% | 101% | 104% | 98% | 102% |
| 20241120 | 2,737 | 2,768 | 2,737 | 2,755 | 60,800 | 18 | 101% | 101% | 136% | ▲▲ | 100% | 100% | 103% | 99% | 103% |
| 20241121 | 2,764 | 2,774 | 2,747 | 2,755 | 48,500 | 0 | 100% | 100% | 80% | -- | 101% | 101% | 104% | 99% | 103% |
| 20241122 | 2,756 | 2,786 | 2,753 | 2,778 | 69,800 | 23 | 101% | 101% | 144% | ▲ | 99% | 100% | 102% | 99% | 103% |
| 20241125 | 2,791 | 2,791 | 2,753 | 2,753 | 59,300 | -25 | 99% | 99% | 85% | ▼ | 100% | 102% | 104% | 99% | 102% |
| 20241126 | 2,758 | 2,776 | 2,744 | 2,760 | 45,200 | 7 | 100% | 100% | 76% | ▲ | 100% | 103% | 104% | 99% | 102% |
| 20241127 | 2,760 | 2,760 | 2,730 | 2,748 | 32,200 | -12 | 100% | 100% | 71% | ▼ | 101% | 103% | 103% | 98% | 101% |
| 20241128 | 2,762 | 2,777 | 2,755 | 2,776 | 44,700 | 28 | 101% | 101% | 139% | ▲ | 101% | 102% | 103% | 99% | 103% |
| 20241129 | 2,777 | 2,795 | 2,770 | 2,792 | 50,700 | 16 | 101% | 101% | 113% | ▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20241202 | 2,795 | 2,808 | 2,762 | 2,801 | 80,500 | 9 | 100% | 100% | 159% | ▲▲▲ | 101% | 101% | 99% | 100% | 103% |
| 20241203 | 2,801 | 2,859 | 2,801 | 2,835 | 131,900 | 34 | 101% | 101% | 164% | ▲▲▲▲ | 100% | 99% | 98% | 100% | 105% |
| 20241204 | 2,838 | 2,840 | 2,812 | 2,824 | 59,700 | -11 | 100% | 100% | 45% | ▼ | 100% | 100% | 98% | 100% | 104% |
| 20241205 | 2,830 | 2,831 | 2,803 | 2,828 | 55,000 | 4 | 100% | 100% | 92% | ▲ | 100% | 100% | 96% | 100% | 104% |
| 20241206 | 2,828 | 2,840 | 2,822 | 2,833 | 44,000 | 5 | 100% | 100% | 80% | ▲▲ | 99% | 100% | 0% | 100% | 105% |
| 20241209 | 2,843 | 2,843 | 2,809 | 2,815 | 64,700 | -18 | 99% | 99% | 147% | ▼ | 100% | 101% | 0% | 99% | 104% |
| 20241210 | 2,816 | 2,820 | 2,769 | 2,815 | 77,700 | 0 | 100% | 100% | 120% | -- | 100% | 99% | 0% | 99% | 104% |
| 20241211 | 2,835 | 2,849 | 2,815 | 2,833 | 75,300 | 18 | 101% | 100% | 97% | ▲ | 100% | 98% | 0% | 100% | 105% |
| 20241212 | 2,849 | 2,849 | 2,821 | 2,836 | 61,200 | 3 | 100% | 100% | 81% | ▲▲ | 101% | 98% | 0% | 100% | 105% |
| 20241213 | 2,820 | 2,874 | 2,820 | 2,857 | 85,100 | 21 | 101% | 101% | 139% | ▲▲▲ | 98% | 97% | 0% | 100% | 106% |
| 20241216 | 2,853 | 2,856 | 2,808 | 2,809 | 59,900 | -48 | 98% | 98% | 70% | ▼ | 99% | 97% | 0% | 98% | 103% |
| 20241217 | 2,802 | 2,814 | 2,782 | 2,783 | 48,500 | -26 | 99% | 99% | 81% | ▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 2,780 | 2,782 | 2,751 | 2,768 | 52,400 | -15 | 99% | 100% | 108% | ▼▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20241219 | 2,751 | 2,776 | 2,745 | 2,766 | 55,300 | -2 | 100% | 101% | 106% | ▼▼▼▼ | 98% | 0% | 0% | 97% | 101% |
| 20241220 | 2,767 | 2,773 | 2,720 | 2,720 | 85,100 | -46 | 98% | 98% | 154% | ▼▼▼▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 9,800 | 54,200 | 1,800 | 12,700 | 8,000 | 41,500 |
| 2024-12-06 | 8,900 | 55,500 | 1,300 | 13,700 | 7,600 | 41,800 |
| 2024-11-29 | 9,700 | 65,600 | 1,300 | 13,900 | 8,400 | 51,700 |
| 2024-11-22 | 10,200 | 61,600 | 1,400 | 12,200 | 8,800 | 49,400 |
| 2024-11-15 | 9,100 | 66,200 | 1,400 | 13,200 | 7,700 | 53,000 |
| 2024-11-08 | 9,000 | 68,900 | 1,400 | 13,600 | 7,600 | 55,300 |
| 2024-11-01 | 8,400 | 75,500 | 1,300 | 18,100 | 7,100 | 57,400 |
| 2024-10-25 | 7,600 | 79,500 | 1,300 | 15,400 | 6,300 | 64,100 |
| 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 |
|---|---|---|---|
| 20241204 | 15:00 | ハイデ日高 | 2025年２月期11月度売上高速報についてのお知らせ |
| 20241106 | 15:30 | ハイデ日高 | 2025年２月期10月度売上高速報についてのお知らせ |
| 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 | 2024-12-22 00:23:07 |
| 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 |