| 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 | 806 | 812 | 806 | 807 | 2,300 | 2 | 100% | 100% | 61% | ▲ | 100% | 102% | 107% | 94% | 102% |
| 20240925 | 806 | 810 | 806 | 809 | 1,200 | 2 | 100% | 100% | 52% | ▲▲ | 100% | 101% | 106% | 94% | 102% |
| 20240926 | 810 | 814 | 807 | 813 | 2,100 | 4 | 100% | 100% | 175% | ▲▲▲ | 101% | 102% | 104% | 95% | 103% |
| 20240927 | 813 | 819 | 811 | 818 | 4,400 | 5 | 101% | 101% | 210% | ▲▲▲▲ | 100% | 102% | 104% | 97% | 104% |
| 20240930 | 814 | 816 | 810 | 813 | 3,300 | -5 | 99% | 100% | 75% | ▼ | 100% | 101% | 103% | 96% | 103% |
| 20241001 | 816 | 825 | 813 | 820 | 3,000 | 7 | 101% | 100% | 91% | ▲ | 100% | 101% | 102% | 99% | 104% |
| 20241002 | 821 | 821 | 817 | 817 | 900 | -3 | 100% | 100% | 30% | ▼ | 100% | 100% | 102% | 99% | 103% |
| 20241003 | 824 | 827 | 822 | 827 | 4,500 | 10 | 101% | 100% | 500% | ▲ | 100% | 104% | 102% | 100% | 105% |
| 20241004 | 823 | 824 | 819 | 822 | 7,300 | -5 | 99% | 100% | 162% | ▼ | 100% | 104% | 101% | 99% | 104% |
| 20241007 | 827 | 829 | 822 | 828 | 4,100 | 6 | 101% | 100% | 56% | ▲ | 100% | 102% | 100% | 100% | 105% |
| 20241008 | 828 | 828 | 818 | 826 | 7,600 | -2 | 100% | 100% | 185% | ▼ | 100% | 102% | 100% | 100% | 105% |
| 20241009 | 828 | 828 | 820 | 827 | 3,000 | 1 | 100% | 100% | 39% | ▲ | 104% | 101% | 99% | 100% | 105% |
| 20241010 | 827 | 875 | 827 | 859 | 100,100 | 32 | 104% | 104% | 3337% | ▲▲ | 98% | 98% | 96% | 100% | 109% |
| 20241011 | 859 | 859 | 837 | 843 | 17,000 | -16 | 98% | 98% | 17% | ▼ | 101% | 100% | 98% | 98% | 107% |
| 20241015 | 843 | 848 | 837 | 848 | 9,900 | 5 | 101% | 101% | 58% | ▲ | 99% | 99% | 98% | 99% | 107% |
| 20241016 | 848 | 848 | 837 | 838 | 7,300 | -10 | 99% | 99% | 74% | ▼ | 100% | 100% | 99% | 98% | 106% |
| 20241017 | 838 | 842 | 835 | 838 | 2,300 | 0 | 100% | 100% | 32% | -- | 100% | 98% | 98% | 98% | 104% |
| 20241018 | 842 | 842 | 836 | 840 | 1,700 | 2 | 100% | 100% | 74% | ▲ | 99% | 98% | 98% | 98% | 104% |
| 20241021 | 842 | 842 | 833 | 833 | 3,200 | -7 | 99% | 99% | 188% | ▼ | 101% | 97% | 99% | 97% | 103% |
| 20241022 | 833 | 840 | 824 | 839 | 3,800 | 6 | 101% | 101% | 119% | ▲ | 99% | 98% | 99% | 98% | 104% |
| 20241023 | 837 | 844 | 825 | 825 | 12,000 | -14 | 98% | 99% | 316% | ▼ | 100% | 99% | 100% | 96% | 102% |
| 20241024 | 824 | 838 | 815 | 824 | 4,700 | -1 | 100% | 100% | 39% | ▼▼ | 99% | 100% | 101% | 96% | 101% |
| 20241025 | 815 | 815 | 804 | 805 | 5,000 | -19 | 98% | 99% | 106% | ▼▼▼ | 101% | 102% | 103% | 94% | 100% |
| 20241028 | 803 | 816 | 803 | 811 | 1,800 | 6 | 101% | 101% | 36% | ▲ | 101% | 100% | 101% | 94% | 101% |
| 20241029 | 813 | 820 | 808 | 819 | 9,500 | 8 | 101% | 101% | 528% | ▲▲ | 100% | 100% | 101% | 95% | 102% |
| 20241030 | 817 | 819 | 811 | 817 | 1,300 | -2 | 100% | 100% | 14% | ▼ | 100% | 100% | 101% | 95% | 101% |
| 20241031 | 816 | 817 | 813 | 817 | 900 | 0 | 100% | 100% | 69% | -- | 100% | 101% | 102% | 95% | 101% |
| 20241101 | 812 | 812 | 808 | 808 | 1,200 | -9 | 99% | 100% | 133% | ▼ | 101% | 102% | 102% | 94% | 100% |
| 20241105 | 808 | 815 | 808 | 815 | 400 | 7 | 101% | 101% | 33% | ▲ | 101% | 103% | 103% | 95% | 101% |
| 20241106 | 802 | 813 | 800 | 808 | 8,500 | -7 | 99% | 101% | 2125% | ▼ | 101% | 100% | 102% | 94% | 100% |
| 20241107 | 808 | 820 | 808 | 820 | 1,900 | 12 | 101% | 101% | 22% | ▲ | 99% | 98% | 100% | 95% | 102% |
| 20241108 | 824 | 824 | 810 | 818 | 2,700 | -2 | 100% | 99% | 142% | ▼ | 101% | 100% | 101% | 95% | 102% |
| 20241111 | 818 | 855 | 818 | 827 | 42,100 | 9 | 101% | 101% | 1559% | ▲ | 97% | 98% | 99% | 98% | 103% |
| 20241112 | 832 | 832 | 808 | 810 | 14,200 | -17 | 98% | 97% | 34% | ▼ | 100% | 100% | 102% | 96% | 101% |
| 20241113 | 810 | 813 | 801 | 806 | 9,900 | -4 | 100% | 100% | 70% | ▼▼ | 100% | 102% | 102% | 96% | 100% |
| 20241114 | 807 | 812 | 805 | 811 | 7,500 | 5 | 101% | 100% | 76% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20241115 | 811 | 814 | 801 | 814 | 5,000 | 3 | 100% | 100% | 67% | ▲▲ | 99% | 101% | 101% | 97% | 101% |
| 20241118 | 815 | 815 | 809 | 809 | 2,800 | -5 | 99% | 99% | 56% | ▼ | 100% | 102% | 102% | 96% | 100% |
| 20241119 | 809 | 812 | 809 | 810 | 1,200 | 1 | 100% | 100% | 43% | ▲ | 101% | 102% | 101% | 97% | 101% |
| 20241120 | 812 | 830 | 812 | 820 | 11,900 | 10 | 101% | 101% | 992% | ▲▲ | 100% | 101% | 100% | 99% | 102% |
| 20241121 | 820 | 825 | 820 | 820 | 2,300 | 0 | 100% | 100% | 19% | -- | 100% | 100% | 100% | 99% | 102% |
| 20241122 | 821 | 841 | 821 | 825 | 10,700 | 5 | 101% | 100% | 465% | ▲ | 100% | 100% | 102% | 100% | 102% |
| 20241125 | 826 | 830 | 825 | 825 | 3,300 | 0 | 100% | 100% | 31% | -- | 100% | 99% | 102% | 100% | 102% |
| 20241126 | 828 | 828 | 825 | 825 | 2,300 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 103% | 100% | 102% |
| 20241127 | 821 | 825 | 813 | 823 | 3,000 | -2 | 100% | 100% | 130% | ▼ | 100% | 100% | 102% | 100% | 102% |
| 20241128 | 823 | 829 | 814 | 825 | 2,200 | 2 | 100% | 100% | 73% | ▲ | 100% | 99% | 102% | 100% | 102% |
| 20241129 | 825 | 825 | 820 | 821 | 1,300 | -4 | 100% | 100% | 59% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20241202 | 819 | 822 | 817 | 819 | 1,700 | -2 | 100% | 100% | 131% | ▼▼ | 100% | 100% | 103% | 99% | 102% |
| 20241203 | 819 | 822 | 817 | 820 | 5,300 | 1 | 100% | 100% | 312% | ▲ | 100% | 100% | 102% | 99% | 102% |
| 20241204 | 822 | 822 | 818 | 818 | 2,500 | -2 | 100% | 100% | 47% | ▼ | 100% | 100% | 103% | 99% | 101% |
| 20241205 | 820 | 820 | 815 | 818 | 3,600 | 0 | 100% | 100% | 144% | -- | 101% | 101% | 103% | 99% | 101% |
| 20241206 | 814 | 822 | 813 | 820 | 7,300 | 2 | 100% | 101% | 203% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241209 | 821 | 825 | 818 | 823 | 4,400 | 3 | 100% | 100% | 60% | ▲▲ | 99% | 100% | 0% | 100% | 102% |
| 20241210 | 823 | 823 | 814 | 818 | 5,700 | -5 | 99% | 99% | 130% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20241211 | 815 | 819 | 814 | 819 | 3,900 | 1 | 100% | 100% | 68% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 819 | 821 | 817 | 820 | 6,700 | 1 | 100% | 100% | 172% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 819 | 819 | 817 | 817 | 4,000 | -3 | 100% | 100% | 60% | ▼ | 101% | 103% | 0% | 99% | 101% |
| 20241216 | 817 | 823 | 817 | 823 | 5,100 | 6 | 101% | 101% | 128% | ▲ | 99% | 102% | 0% | 100% | 102% |
| 20241217 | 824 | 824 | 819 | 819 | 2,100 | -4 | 100% | 99% | 41% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 819 | 820 | 817 | 820 | 1,900 | 1 | 100% | 100% | 90% | ▲ | 101% | 0% | 0% | 99% | 100% |
| 20241219 | 815 | 820 | 815 | 820 | 3,700 | 0 | 100% | 101% | 195% | -- | 102% | 0% | 0% | 99% | 100% |
| 20241220 | 827 | 846 | 827 | 842 | 39,000 | 22 | 103% | 102% | 1054% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 57,000 | 0 | 33,700 | 0 | 23,300 |
| 2024-12-06 | 0 | 58,500 | 0 | 34,500 | 0 | 24,000 |
| 2024-11-29 | 0 | 53,500 | 0 | 33,700 | 0 | 19,800 |
| 2024-11-22 | 0 | 53,600 | 0 | 33,700 | 0 | 19,900 |
| 2024-11-15 | 0 | 54,600 | 0 | 32,900 | 0 | 21,700 |
| 2024-11-08 | 0 | 52,000 | 0 | 34,700 | 0 | 17,300 |
| 2024-11-01 | 0 | 50,000 | 0 | 34,300 | 0 | 15,700 |
| 2024-10-25 | 0 | 49,000 | 0 | 34,300 | 0 | 14,700 |
| 2024-10-18 | 0 | 53,700 | 0 | 40,300 | 0 | 13,400 |
| 2024-10-11 | 0 | 52,100 | 0 | 40,300 | 0 | 11,800 |
| 2024-10-04 | 0 | 54,600 | 0 | 38,300 | 0 | 16,300 |
| 2024-09-27 | 0 | 53,900 | 0 | 38,600 | 0 | 15,300 |
| 2024-09-20 | 0 | 56,100 | 0 | 38,600 | 0 | 17,500 |
| 2024-09-13 | 0 | 54,200 | 0 | 39,000 | 0 | 15,200 |
| 2024-09-06 | 0 | 52,800 | 0 | 39,600 | 0 | 13,200 |
| 2024-08-30 | 0 | 53,900 | 0 | 41,600 | 0 | 12,300 |
| 2024-08-23 | 0 | 49,900 | 0 | 39,500 | 0 | 10,400 |
| 2024-08-16 | 0 | 50,000 | 0 | 39,300 | 0 | 10,700 |
| 2024-08-09 | 100 | 54,700 | 100 | 42,900 | 0 | 11,800 |
| 2024-08-02 | 0 | 63,600 | 0 | 46,400 | 0 | 17,200 |
| 2024-07-26 | 0 | 60,600 | 0 | 47,100 | 0 | 13,500 |
| 2024-07-19 | 0 | 62,900 | 0 | 48,400 | 0 | 14,500 |
| 2024-07-12 | 0 | 65,600 | 0 | 49,100 | 0 | 16,500 |
| 2024-07-05 | 0 | 52,400 | 0 | 43,900 | 0 | 8,500 |
| 2024-06-28 | 0 | 73,100 | 0 | 65,100 | 0 | 8,000 |
| 2024-06-21 | 0 | 76,300 | 0 | 64,100 | 0 | 12,200 |
| 2024-06-14 | 0 | 73,000 | 0 | 60,400 | 0 | 12,600 |
| 2024-06-07 | 0 | 86,400 | 0 | 73,700 | 0 | 12,700 |
| 2024-05-31 | 0 | 129,100 | 0 | 117,600 | 0 | 11,500 |
| 2024-05-24 | 0 | 133,700 | 0 | 123,600 | 0 | 10,100 |
| 2024-05-17 | 0 | 133,000 | 0 | 122,800 | 0 | 10,200 |
| 2024-05-10 | 0 | 131,100 | 0 | 121,500 | 0 | 9,600 |
| 2024-05-02 | 0 | 133,900 | 0 | 121,000 | 0 | 12,900 |
| 2024-04-26 | 0 | 133,200 | 0 | 120,500 | 0 | 12,700 |
| 2024-04-19 | 0 | 135,200 | 0 | 123,600 | 0 | 11,600 |
| 2024-04-12 | 0 | 135,200 | 0 | 123,200 | 0 | 12,000 |
| 2024-04-05 | 0 | 134,800 | 0 | 119,900 | 0 | 14,900 |
| 2024-03-29 | 0 | 128,100 | 0 | 117,400 | 0 | 10,700 |
| 2024-03-22 | 0 | 129,100 | 0 | 117,600 | 0 | 11,500 |
| 2024-03-15 | 0 | 128,800 | 0 | 117,900 | 0 | 10,900 |
| 2024-03-08 | 0 | 130,100 | 0 | 118,900 | 0 | 11,200 |
| 2024-03-01 | 0 | 129,900 | 0 | 117,000 | 0 | 12,900 |
| 2024-02-22 | 0 | 132,600 | 0 | 116,800 | 0 | 15,800 |
| 2024-02-16 | 0 | 131,800 | 0 | 115,200 | 0 | 16,600 |
| 2024-02-09 | 0 | 133,000 | 0 | 117,000 | 0 | 16,000 |
| 2024-02-02 | 0 | 133,200 | 0 | 117,300 | 0 | 15,900 |
| 2024-01-26 | 0 | 117,200 | 0 | 100,500 | 0 | 16,700 |
| 2024-01-19 | 0 | 114,800 | 0 | 99,700 | 0 | 15,100 |
| 2024-01-12 | 0 | 111,400 | 0 | 95,600 | 0 | 15,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TK59 | 350 | 2024-06-07 12:45 | 株式会社ハンズマン | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7636 | 1 | ハンズマン | 2024-12-21 12:24:10 |
| 7636 | 2 | フードシーラーに待望の袋タイプが登場！ - ハンズマン | 2024-06-22 18:35:48 |
| 7636 | 2 | 2024.05.08 月次売上高の状況 2024年4月度 月次売上高の状況 | 2024-06-18 19:46:03 |
| 7636 | 2 | 2024.05.13 決算短信 2024年6月期 第3四半期決算短信 | 2024-06-18 19:46:02 |
| 7636 | 2 | 2024.06.10 月次売上高の状況 2024年5月度 月次売上高の状況 | 2024-06-18 19:46:01 |
| 7636 | 2 | IR新着情報 アーカイブ - ハンズマン | 2024-06-18 19:35:09 |
| 7636 | 2 | IR新着情報 アーカイブ - ハンズマン | 2024-06-18 19:35:08 |
| 7636 | 2 | 電子公告 - ハンズマン | 2024-06-18 19:35:06 |
| 7636 | 2 | 株式手続きのご案内 - ハンズマン | 2024-06-18 19:35:05 |
| 7636 | 2 | 経営指標の推移 - ハンズマン | 2024-06-18 19:35:04 |