7611--ハイデ日高-【小売業】【ラーメン店】首都圏が地盤「熱烈中華食堂日高屋」
売上高:487720-当期純利益:32330-総資産:332640-時価:108299616----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412182,7802,7822,7512,76852,400-1599%100%108%▼▼▼101%100%97%97%101%
202412192,7512,7762,7452,76655,300-2100%101%106%▼▼▼▼98%99%97%97%101%
202412202,7672,7732,7202,72085,100-4698%98%154%▼▼▼▼▼98%99%94%95%100%
202412232,8202,8342,7542,769101,70049102%98%120%99%101%105%97%102%
202412242,7632,7632,7182,74560,800-2499%99%60%99%101%105%96%101%
202412252,7532,7532,7062,72049,100-2599%99%81%▼▼101%101%107%95%100%
202412262,7132,7502,7132,74769,90027101%101%142%101%98%107%96%101%
202412272,7472,7912,7472,785103,10038101%101%147%▲▲100%96%107%97%102%
202412302,8002,8172,7872,794113,7009100%100%110%▲▲▲98%95%109%98%103%
202501062,8002,8252,7112,739346,600-5598%98%305%99%98%112%96%101%
202501072,7242,7332,6742,698270,300-4199%99%78%▼▼99%96%113%94%100%
202501082,6952,7072,6662,676159,100-2299%99%59%▼▼▼100%97%113%94%100%
202501092,6812,6932,6642,673108,700-3100%100%68%▼▼▼▼100%96%114%94%100%
202501102,6702,6842,6562,66493,200-9100%100%86%▼▼▼▼▼96%96%115%93%100%
202501142,6502,6502,5502,550307,200-11496%96%330%▼▼▼▼▼▼101%99%118%89%100%
202501152,5782,6222,5782,592136,90042102%101%45%100%99%118%91%102%
202501162,5872,5982,5662,57695,900-1699%100%70%99%109%116%90%101%
202501172,5682,5682,5382,539135,800-3799%99%142%▼▼100%114%115%90%100%
202501202,5362,5502,5262,539121,4000100%100%89%--100%115%112%91%100%
202501212,5552,5622,5462,559107,30020101%100%88%100%117%112%92%101%
202501222,5592,5612,5412,550111,200-9100%100%104%104%111%104%91%100%
202501232,7002,8272,6802,7981,095,600248110%104%985%103%109%100%100%110%
202501242,7962,9362,7912,892657,00094103%103%60%▲▲101%104%96%100%114%
202501272,9252,9872,9172,949438,40057102%101%67%▲▲▲102%101%95%100%116%
202501282,9543,0152,9363,000383,40051102%102%87%▲▲▲▲100%97%93%100%118%
202501293,0103,0252,9882,999249,400-1100%100%65%101%95%93%100%118%
202501302,9963,0402,9583,040354,10041101%101%142%98%94%90%100%120%
202501313,0303,0302,9602,976282,100-6498%98%80%98%94%92%98%117%
202502032,9762,9762,9142,915347,100-6198%98%123%▼▼98%96%96%96%115%
202502042,9132,9322,8442,844338,100-7198%98%97%▼▼▼101%99%100%94%112%
202502052,8192,8692,8192,857290,50013100%101%86%98%98%98%94%113%
202502062,8702,8702,8012,808329,700-4998%98%113%99%100%102%92%111%
202502072,8122,8402,7852,785330,400-2399%99%100%▼▼100%100%105%92%110%
202502102,7812,8062,7812,786231,7001100%100%70%100%99%105%92%110%
202502122,7702,7902,7602,782297,200-4100%100%128%101%98%105%92%110%
202502132,7772,8082,7592,802321,50020101%101%108%99%97%103%92%110%
202502142,8292,8292,7882,788238,200-14100%99%74%98%97%104%92%110%
202502172,7862,7902,7342,736353,400-5298%98%148%▼▼100%98%106%90%108%
202502182,7452,7632,7332,733221,700-3100%100%63%▼▼▼100%98%106%90%107%
202502192,7432,7552,7312,731158,900-2100%100%72%▼▼▼▼99%99%107%90%107%
202502202,7132,7182,6882,694192,700-3799%99%121%▼▼▼▼▼100%101%108%89%100%
202502252,6842,7082,6812,689198,000-5100%100%103%▼▼▼▼▼▼100%102%106%88%100%
202502262,7012,7062,6712,699684,60010100%100%346%100%103%107%89%100%
202502272,6722,6902,6352,676434,900-2399%100%64%99%104%106%88%100%
202502282,6852,6922,6502,668188,700-8100%99%43%▼▼101%106%106%88%100%
202503032,6672,7172,6672,706161,30038101%101%85%101%105%0%89%101%
202503042,7102,7502,6902,748160,20042102%101%99%▲▲100%106%0%92%103%
202503052,7502,7642,7312,756108,5008100%100%68%▲▲▲101%105%0%95%103%
202503062,7672,7962,7522,796116,60040101%101%107%▲▲▲▲102%104%0%98%105%
202503072,7682,8522,7682,824227,00028101%102%195%▲▲▲▲▲101%101%0%99%106%
202503102,8242,8552,8012,855110,20031101%101%49%▲▲▲▲▲▲102%100%0%100%107%
202503112,8552,9422,8482,910270,80055102%102%246%▲▲▲▲▲▲▲98%98%0%100%109%
202503122,8882,8882,8012,842171,500-6898%98%63%101%0%0%98%107%
202503132,8332,8672,8252,866153,30024101%101%89%100%0%0%98%107%
202503142,8512,8812,8282,844111,900-2299%100%73%101%0%0%98%107%
202503172,8162,8542,8162,83995,000-5100%101%85%▼▼%%%98%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-0748,90059,1004,50024,50044,40034,600
2025-02-2858,70076,2008,80025,40049,90050,800
2025-02-211,907,500115,0001,847,10036,50060,40078,500
2025-02-141,437,100115,5001,366,40037,90070,70077,600
2025-02-07929,10084,200861,50032,20067,60052,000
2025-01-31528,70069,500408,40031,600120,30037,900
2025-01-24313,70096,300222,20041,10091,50055,200
2025-01-17129,200129,300124,00032,2005,20097,100
2025-01-1061,400102,80055,70029,1005,70073,700
2024-12-2710,70070,3004,50016,0006,20054,300
2024-12-2011,90057,5005,80014,2006,10043,300
2024-12-139,80054,2001,80012,7008,00041,500
2024-12-068,90055,5001,30013,7007,60041,800
2024-11-299,70065,6001,30013,9008,40051,700
2024-11-2210,20061,6001,40012,2008,80049,400
2024-11-159,10066,2001,40013,2007,70053,000
2024-11-089,00068,9001,40013,6007,60055,300
2024-11-018,40075,5001,30018,1007,10057,400
2024-10-257,60079,5001,30015,4006,30064,100
2024-10-187,40082,9001,20016,0006,20066,900
2024-10-118,10082,7001,20015,4006,90067,300
2024-10-0412,400112,4001,20021,20011,20091,200
2024-09-2710,90077,4001,80013,6009,10063,800
2024-09-2014,40093,1001,80017,90012,60075,200
2024-09-1316,20097,7001,80018,70014,40079,000
2024-09-0615,90098,4001,90017,10014,00081,300
2024-08-3050,80096,10010,90018,00039,90078,100
2024-08-231,650,700109,3001,595,10012,80055,60096,500
2024-08-161,505,50098,4001,476,40014,60029,10083,800
2024-08-091,318,500103,2001,297,10013,80021,40089,400
2024-08-02924,300152,300908,00032,20016,300120,100
2024-07-26390,000153,200374,40030,00015,600123,200
2024-07-19159,800167,600143,80032,10016,000135,500
2024-07-1288,000151,10069,30030,10018,700121,000
2024-07-0562,20085,50024,10015,80038,10069,700
2024-06-2839,90060,80015,80012,90024,10047,900
2024-06-2126,80060,0003,20013,40023,60046,600
2024-06-1429,60054,4002,60012,30027,00042,100
2024-06-0721,00057,9002,00012,20019,00045,700
2024-05-3117,50066,4001,70010,90015,80055,500
2024-05-2413,70080,1001,50021,20012,20058,900
2024-05-1713,40081,7001,60022,10011,80059,600
2024-05-1012,80089,2001,60025,00011,20064,200
2024-05-0213,200102,4001,40028,50011,80073,900
2024-04-2611,400110,3001,30028,30010,10082,000
2024-04-1911,500113,5001,20031,70010,30081,800
2024-04-1210,500152,9001,70048,5008,800104,400
2024-04-0514,400149,7003,50047,20010,900102,500
2024-03-299,900144,0001,20042,9008,700101,100
2024-03-2211,200166,8002,80048,8008,400118,000
2024-03-1510,400168,5001,80052,8008,600115,700
2024-03-0816,400171,2002,10050,70014,300120,500
2024-03-0121,000163,1005,40048,00015,600115,100
2024-02-221,876,600170,5001,833,60050,10043,000120,400
2024-02-161,457,800157,0001,433,00042,50024,800114,500
2024-02-091,043,600118,9001,022,00026,90021,60092,000
2024-02-02574,30088,900549,80018,80024,50070,100
2024-01-26310,800115,000285,30029,60025,50085,400
2024-01-19147,90099,100125,50023,50022,40075,600
2024-01-1263,500112,10047,80028,60015,70083,500

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-03-13 GOLDMAN SACHS INTERNATIONAL167,7430.43%-51,5002,8332,8672,8252,866153,300
2025-03-04 GOLDMAN SACHS INTERNATIONAL219,2430.57%-95,9002,7102,7502,6902,748160,200
2025-02-28 GOLDMAN SACHS INTERNATIONAL315,1430.82%-29,3002,6852,6922,6502,668188,700
2025-02-27 GOLDMAN SACHS INTERNATIONAL344,4430.90%33,4002,6722,6902,6352,676434,900
2025-02-20 GOLDMAN SACHS INTERNATIONAL311,0430.81%14,5002,7132,7182,6882,694192,700
2025-02-18 GOLDMAN SACHS INTERNATIONAL296,5430.77%65,5002,7452,7632,7332,733221,700
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.00.00%-192,1062,7452,7632,7332,733221,700
2025-02-14 GOLDMAN SACHS INTERNATIONAL231,0430.60%31,8002,8292,8292,7882,788238,200
2025-02-07 GOLDMAN SACHS INTERNATIONAL199,2430.52%2,8122,8402,7852,785330,400
2025-02-07 GOLDMAN SACHS INTERNATIONAL199,2430.52%2,8122,8402,7852,785330,400
2025-01-31 Integrated Core Strategies (Asia) Pte. Ltd.192,1060.50%3,0303,0302,9602,976282,100
2025-01-31 Integrated Core Strategies (Asia) Pte. Ltd.192,1060.50%3,0303,0302,9602,976282,100

TDnet更新情報

報告日strtime銘柄タイトル
2025030515:00ハイデ日高 2025年2月期2月度売上高速報についてのお知らせ
2025020613:00ハイデ日高 自己株式の取得状況および取得終了に関するお知らせ
2025020515:30ハイデ日高 2025年2月期1月度売上高速報についてのお知らせ
2025020515:30ハイデ日高 自己株式の取得状況に関するお知らせ
2025012215:30ハイデ日高 期末配当予想の修正(増配)に関するお知らせ
2025012215:30ハイデ日高 自己株式取得に係る事項の決定に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
2025010815:00ハイデ日高 2025年2月期12月度売上高速報についてのお知らせ
2025010615:00ハイデ日高 2025年2月期 第3四半期決算短信[日本基準](非連結)
2024120415:00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
2024110615:30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
2024100415:00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)
2024100415:00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
2024090415:00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
2024080515:00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
2024073112:00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
2024070515:00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)
2024070315:00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
2024060515:00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
2024050715:00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
2024041915:00ハイデ日高 剰余金の配当に関するお知らせ
2024041915:00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
2024040315:00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
2024030515:00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
2024020515:00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

docIDdocType報告日時企業名提出者報告書
S100TZ2E3602024-07-02 10:35株式会社ハイデイ日高神田 正訂正報告書(大量保有報告書・変更報告書)
S100TU023502024-06-26 12:36株式会社ハイデイ日高神田 正変更報告書(特例対象株券等)

企業サイト更新情報