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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 2,780 | 2,782 | 2,751 | 2,768 | 52,400 | -15 | 99% | 100% | 108% | ▼▼▼ | 101% | 100% | 97% | 97% | 101% |
20241219 | 2,751 | 2,776 | 2,745 | 2,766 | 55,300 | -2 | 100% | 101% | 106% | ▼▼▼▼ | 98% | 99% | 97% | 97% | 101% |
20241220 | 2,767 | 2,773 | 2,720 | 2,720 | 85,100 | -46 | 98% | 98% | 154% | ▼▼▼▼▼ | 98% | 99% | 94% | 95% | 100% |
20241223 | 2,820 | 2,834 | 2,754 | 2,769 | 101,700 | 49 | 102% | 98% | 120% | ▲ | 99% | 101% | 105% | 97% | 102% |
20241224 | 2,763 | 2,763 | 2,718 | 2,745 | 60,800 | -24 | 99% | 99% | 60% | ▼ | 99% | 101% | 105% | 96% | 101% |
20241225 | 2,753 | 2,753 | 2,706 | 2,720 | 49,100 | -25 | 99% | 99% | 81% | ▼▼ | 101% | 101% | 107% | 95% | 100% |
20241226 | 2,713 | 2,750 | 2,713 | 2,747 | 69,900 | 27 | 101% | 101% | 142% | ▲ | 101% | 98% | 107% | 96% | 101% |
20241227 | 2,747 | 2,791 | 2,747 | 2,785 | 103,100 | 38 | 101% | 101% | 147% | ▲▲ | 100% | 96% | 107% | 97% | 102% |
20241230 | 2,800 | 2,817 | 2,787 | 2,794 | 113,700 | 9 | 100% | 100% | 110% | ▲▲▲ | 98% | 95% | 109% | 98% | 103% |
20250106 | 2,800 | 2,825 | 2,711 | 2,739 | 346,600 | -55 | 98% | 98% | 305% | ▼ | 99% | 98% | 112% | 96% | 101% |
20250107 | 2,724 | 2,733 | 2,674 | 2,698 | 270,300 | -41 | 99% | 99% | 78% | ▼▼ | 99% | 96% | 113% | 94% | 100% |
20250108 | 2,695 | 2,707 | 2,666 | 2,676 | 159,100 | -22 | 99% | 99% | 59% | ▼▼▼ | 100% | 97% | 113% | 94% | 100% |
20250109 | 2,681 | 2,693 | 2,664 | 2,673 | 108,700 | -3 | 100% | 100% | 68% | ▼▼▼▼ | 100% | 96% | 114% | 94% | 100% |
20250110 | 2,670 | 2,684 | 2,656 | 2,664 | 93,200 | -9 | 100% | 100% | 86% | ▼▼▼▼▼ | 96% | 96% | 115% | 93% | 100% |
20250114 | 2,650 | 2,650 | 2,550 | 2,550 | 307,200 | -114 | 96% | 96% | 330% | ▼▼▼▼▼▼ | 101% | 99% | 118% | 89% | 100% |
20250115 | 2,578 | 2,622 | 2,578 | 2,592 | 136,900 | 42 | 102% | 101% | 45% | ▲ | 100% | 99% | 118% | 91% | 102% |
20250116 | 2,587 | 2,598 | 2,566 | 2,576 | 95,900 | -16 | 99% | 100% | 70% | ▼ | 99% | 109% | 116% | 90% | 101% |
20250117 | 2,568 | 2,568 | 2,538 | 2,539 | 135,800 | -37 | 99% | 99% | 142% | ▼▼ | 100% | 114% | 115% | 90% | 100% |
20250120 | 2,536 | 2,550 | 2,526 | 2,539 | 121,400 | 0 | 100% | 100% | 89% | -- | 100% | 115% | 112% | 91% | 100% |
20250121 | 2,555 | 2,562 | 2,546 | 2,559 | 107,300 | 20 | 101% | 100% | 88% | ▲ | 100% | 117% | 112% | 92% | 101% |
20250122 | 2,559 | 2,561 | 2,541 | 2,550 | 111,200 | -9 | 100% | 100% | 104% | ▼ | 104% | 111% | 104% | 91% | 100% |
20250123 | 2,700 | 2,827 | 2,680 | 2,798 | 1,095,600 | 248 | 110% | 104% | 985% | ▲ | 103% | 109% | 100% | 100% | 110% |
20250124 | 2,796 | 2,936 | 2,791 | 2,892 | 657,000 | 94 | 103% | 103% | 60% | ▲▲ | 101% | 104% | 96% | 100% | 114% |
20250127 | 2,925 | 2,987 | 2,917 | 2,949 | 438,400 | 57 | 102% | 101% | 67% | ▲▲▲ | 102% | 101% | 95% | 100% | 116% |
20250128 | 2,954 | 3,015 | 2,936 | 3,000 | 383,400 | 51 | 102% | 102% | 87% | ▲▲▲▲ | 100% | 97% | 93% | 100% | 118% |
20250129 | 3,010 | 3,025 | 2,988 | 2,999 | 249,400 | -1 | 100% | 100% | 65% | ▼ | 101% | 95% | 93% | 100% | 118% |
20250130 | 2,996 | 3,040 | 2,958 | 3,040 | 354,100 | 41 | 101% | 101% | 142% | ▲ | 98% | 94% | 90% | 100% | 120% |
20250131 | 3,030 | 3,030 | 2,960 | 2,976 | 282,100 | -64 | 98% | 98% | 80% | ▼ | 98% | 94% | 92% | 98% | 117% |
20250203 | 2,976 | 2,976 | 2,914 | 2,915 | 347,100 | -61 | 98% | 98% | 123% | ▼▼ | 98% | 96% | 96% | 96% | 115% |
20250204 | 2,913 | 2,932 | 2,844 | 2,844 | 338,100 | -71 | 98% | 98% | 97% | ▼▼▼ | 101% | 99% | 100% | 94% | 112% |
20250205 | 2,819 | 2,869 | 2,819 | 2,857 | 290,500 | 13 | 100% | 101% | 86% | ▲ | 98% | 98% | 98% | 94% | 113% |
20250206 | 2,870 | 2,870 | 2,801 | 2,808 | 329,700 | -49 | 98% | 98% | 113% | ▼ | 99% | 100% | 102% | 92% | 111% |
20250207 | 2,812 | 2,840 | 2,785 | 2,785 | 330,400 | -23 | 99% | 99% | 100% | ▼▼ | 100% | 100% | 105% | 92% | 110% |
20250210 | 2,781 | 2,806 | 2,781 | 2,786 | 231,700 | 1 | 100% | 100% | 70% | ▲ | 100% | 99% | 105% | 92% | 110% |
20250212 | 2,770 | 2,790 | 2,760 | 2,782 | 297,200 | -4 | 100% | 100% | 128% | ▼ | 101% | 98% | 105% | 92% | 110% |
20250213 | 2,777 | 2,808 | 2,759 | 2,802 | 321,500 | 20 | 101% | 101% | 108% | ▲ | 99% | 97% | 103% | 92% | 110% |
20250214 | 2,829 | 2,829 | 2,788 | 2,788 | 238,200 | -14 | 100% | 99% | 74% | ▼ | 98% | 97% | 104% | 92% | 110% |
20250217 | 2,786 | 2,790 | 2,734 | 2,736 | 353,400 | -52 | 98% | 98% | 148% | ▼▼ | 100% | 98% | 106% | 90% | 108% |
20250218 | 2,745 | 2,763 | 2,733 | 2,733 | 221,700 | -3 | 100% | 100% | 63% | ▼▼▼ | 100% | 98% | 106% | 90% | 107% |
20250219 | 2,743 | 2,755 | 2,731 | 2,731 | 158,900 | -2 | 100% | 100% | 72% | ▼▼▼▼ | 99% | 99% | 107% | 90% | 107% |
20250220 | 2,713 | 2,718 | 2,688 | 2,694 | 192,700 | -37 | 99% | 99% | 121% | ▼▼▼▼▼ | 100% | 101% | 108% | 89% | 100% |
20250225 | 2,684 | 2,708 | 2,681 | 2,689 | 198,000 | -5 | 100% | 100% | 103% | ▼▼▼▼▼▼ | 100% | 102% | 106% | 88% | 100% |
20250226 | 2,701 | 2,706 | 2,671 | 2,699 | 684,600 | 10 | 100% | 100% | 346% | ▲ | 100% | 103% | 107% | 89% | 100% |
20250227 | 2,672 | 2,690 | 2,635 | 2,676 | 434,900 | -23 | 99% | 100% | 64% | ▼ | 99% | 104% | 106% | 88% | 100% |
20250228 | 2,685 | 2,692 | 2,650 | 2,668 | 188,700 | -8 | 100% | 99% | 43% | ▼▼ | 101% | 106% | 106% | 88% | 100% |
20250303 | 2,667 | 2,717 | 2,667 | 2,706 | 161,300 | 38 | 101% | 101% | 85% | ▲ | 101% | 105% | 0% | 89% | 101% |
20250304 | 2,710 | 2,750 | 2,690 | 2,748 | 160,200 | 42 | 102% | 101% | 99% | ▲▲ | 100% | 106% | 0% | 92% | 103% |
20250305 | 2,750 | 2,764 | 2,731 | 2,756 | 108,500 | 8 | 100% | 100% | 68% | ▲▲▲ | 101% | 105% | 0% | 95% | 103% |
20250306 | 2,767 | 2,796 | 2,752 | 2,796 | 116,600 | 40 | 101% | 101% | 107% | ▲▲▲▲ | 102% | 104% | 0% | 98% | 105% |
20250307 | 2,768 | 2,852 | 2,768 | 2,824 | 227,000 | 28 | 101% | 102% | 195% | ▲▲▲▲▲ | 101% | 101% | 0% | 99% | 106% |
20250310 | 2,824 | 2,855 | 2,801 | 2,855 | 110,200 | 31 | 101% | 101% | 49% | ▲▲▲▲▲▲ | 102% | 100% | 0% | 100% | 107% |
20250311 | 2,855 | 2,942 | 2,848 | 2,910 | 270,800 | 55 | 102% | 102% | 246% | ▲▲▲▲▲▲▲ | 98% | 98% | 0% | 100% | 109% |
20250312 | 2,888 | 2,888 | 2,801 | 2,842 | 171,500 | -68 | 98% | 98% | 63% | ▼ | 101% | 0% | 0% | 98% | 107% |
20250313 | 2,833 | 2,867 | 2,825 | 2,866 | 153,300 | 24 | 101% | 101% | 89% | ▲ | 100% | 0% | 0% | 98% | 107% |
20250314 | 2,851 | 2,881 | 2,828 | 2,844 | 111,900 | -22 | 99% | 100% | 73% | ▼ | 101% | 0% | 0% | 98% | 107% |
20250317 | 2,816 | 2,854 | 2,816 | 2,839 | 95,000 | -5 | 100% | 101% | 85% | ▼▼ | % | % | % | 98% | 106% |
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 |
---|---|---|---|---|---|---|
2025-03-07 | 48,900 | 59,100 | 4,500 | 24,500 | 44,400 | 34,600 |
2025-02-28 | 58,700 | 76,200 | 8,800 | 25,400 | 49,900 | 50,800 |
2025-02-21 | 1,907,500 | 115,000 | 1,847,100 | 36,500 | 60,400 | 78,500 |
2025-02-14 | 1,437,100 | 115,500 | 1,366,400 | 37,900 | 70,700 | 77,600 |
2025-02-07 | 929,100 | 84,200 | 861,500 | 32,200 | 67,600 | 52,000 |
2025-01-31 | 528,700 | 69,500 | 408,400 | 31,600 | 120,300 | 37,900 |
2025-01-24 | 313,700 | 96,300 | 222,200 | 41,100 | 91,500 | 55,200 |
2025-01-17 | 129,200 | 129,300 | 124,000 | 32,200 | 5,200 | 97,100 |
2025-01-10 | 61,400 | 102,800 | 55,700 | 29,100 | 5,700 | 73,700 |
2024-12-27 | 10,700 | 70,300 | 4,500 | 16,000 | 6,200 | 54,300 |
2024-12-20 | 11,900 | 57,500 | 5,800 | 14,200 | 6,100 | 43,300 |
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
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 INTERNATIONAL | 167,743 | 0.43% | ▼ | -51,500 | 2,833 | 2,867 | 2,825 | 2,866 | 153,300 |
2025-03-04 | GOLDMAN SACHS INTERNATIONAL | 219,243 | 0.57% | ▼ | -95,900 | 2,710 | 2,750 | 2,690 | 2,748 | 160,200 |
2025-02-28 | GOLDMAN SACHS INTERNATIONAL | 315,143 | 0.82% | ▼ | -29,300 | 2,685 | 2,692 | 2,650 | 2,668 | 188,700 |
2025-02-27 | GOLDMAN SACHS INTERNATIONAL | 344,443 | 0.90% | ▲ | 33,400 | 2,672 | 2,690 | 2,635 | 2,676 | 434,900 |
2025-02-20 | GOLDMAN SACHS INTERNATIONAL | 311,043 | 0.81% | ▲ | 14,500 | 2,713 | 2,718 | 2,688 | 2,694 | 192,700 |
2025-02-18 | GOLDMAN SACHS INTERNATIONAL | 296,543 | 0.77% | ▲ | 65,500 | 2,745 | 2,763 | 2,733 | 2,733 | 221,700 |
2025-02-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 0 | 0.00% | ▼ | -192,106 | 2,745 | 2,763 | 2,733 | 2,733 | 221,700 |
2025-02-14 | GOLDMAN SACHS INTERNATIONAL | 231,043 | 0.60% | ▲ | 31,800 | 2,829 | 2,829 | 2,788 | 2,788 | 238,200 |
2025-02-07 | GOLDMAN SACHS INTERNATIONAL | 199,243 | 0.52% | ▲ | 2,812 | 2,840 | 2,785 | 2,785 | 330,400 | |
2025-02-07 | GOLDMAN SACHS INTERNATIONAL | 199,243 | 0.52% | ▲ | 2,812 | 2,840 | 2,785 | 2,785 | 330,400 | |
2025-01-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 192,106 | 0.50% | ▲ | 3,030 | 3,030 | 2,960 | 2,976 | 282,100 | |
2025-01-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 192,106 | 0.50% | ▲ | 3,030 | 3,030 | 2,960 | 2,976 | 282,100 |
TDnet更新情報
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 | 2025-03-18 00:25:28 |
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 |