| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 833 | 859 | 831 | 854 | 63,900 | 6 | 101% | 103% | 207% | ▲▲ | 101% | 101% | 101% | 97% | 101% |
| 20250121 | 854 | 866 | 854 | 862 | 12,800 | 8 | 101% | 101% | 20% | ▲▲▲ | 100% | 102% | 101% | 99% | 102% |
| 20250122 | 857 | 866 | 855 | 856 | 91,500 | -6 | 99% | 100% | 715% | ▼ | 99% | 103% | 101% | 98% | 101% |
| 20250123 | 857 | 860 | 849 | 850 | 87,000 | -6 | 99% | 99% | 95% | ▼▼ | 101% | 104% | 102% | 97% | 100% |
| 20250124 | 847 | 861 | 847 | 854 | 49,700 | 4 | 100% | 101% | 57% | ▲ | 101% | 103% | 101% | 98% | 101% |
| 20250127 | 855 | 866 | 855 | 866 | 74,200 | 12 | 101% | 101% | 149% | ▲▲ | 101% | 101% | 100% | 99% | 102% |
| 20250128 | 867 | 886 | 866 | 872 | 72,600 | 6 | 101% | 101% | 98% | ▲▲▲ | 99% | 98% | 97% | 100% | 103% |
| 20250129 | 887 | 887 | 876 | 881 | 31,000 | 9 | 101% | 99% | 43% | ▲▲▲▲ | 100% | 98% | 98% | 100% | 104% |
| 20250130 | 881 | 886 | 872 | 883 | 30,600 | 2 | 100% | 100% | 99% | ▲▲▲▲▲ | 100% | 98% | 99% | 100% | 104% |
| 20250131 | 878 | 884 | 875 | 880 | 20,100 | -3 | 100% | 100% | 66% | ▼ | 98% | 98% | 98% | 100% | 104% |
| 20250203 | 880 | 880 | 860 | 865 | 42,300 | -15 | 98% | 98% | 210% | ▼▼ | 99% | 99% | 100% | 98% | 102% |
| 20250204 | 869 | 884 | 859 | 864 | 19,600 | -1 | 100% | 99% | 46% | ▼▼▼ | 99% | 100% | 102% | 98% | 102% |
| 20250205 | 863 | 867 | 855 | 856 | 43,300 | -8 | 99% | 99% | 221% | ▼▼▼▼ | 100% | 100% | 102% | 97% | 101% |
| 20250206 | 859 | 863 | 856 | 863 | 48,600 | 7 | 101% | 100% | 112% | ▲ | 100% | 100% | 103% | 98% | 102% |
| 20250207 | 860 | 866 | 860 | 862 | 19,000 | -1 | 100% | 100% | 39% | ▼ | 101% | 101% | 104% | 98% | 102% |
| 20250210 | 855 | 863 | 854 | 863 | 54,700 | 1 | 100% | 101% | 288% | ▲ | 100% | 100% | 103% | 98% | 102% |
| 20250212 | 860 | 864 | 811 | 860 | 131,700 | -3 | 100% | 100% | 241% | ▼ | 100% | 100% | 103% | 97% | 102% |
| 20250213 | 860 | 864 | 849 | 857 | 20,800 | -3 | 100% | 100% | 16% | ▼▼ | 101% | 101% | 104% | 97% | 101% |
| 20250214 | 853 | 860 | 844 | 860 | 38,900 | 3 | 100% | 101% | 187% | ▲ | 100% | 100% | 105% | 97% | 101% |
| 20250217 | 859 | 862 | 851 | 857 | 18,400 | -3 | 100% | 100% | 47% | ▼ | 100% | 101% | 105% | 97% | 101% |
| 20250218 | 856 | 860 | 851 | 857 | 15,100 | 0 | 100% | 100% | 82% | -- | 100% | 101% | 106% | 97% | 101% |
| 20250219 | 856 | 860 | 853 | 860 | 17,300 | 3 | 100% | 100% | 115% | ▲ | 100% | 101% | 106% | 97% | 101% |
| 20250220 | 857 | 860 | 853 | 858 | 21,400 | -2 | 100% | 100% | 124% | ▼ | 100% | 101% | 106% | 97% | 101% |
| 20250225 | 859 | 869 | 852 | 856 | 71,700 | -2 | 100% | 100% | 335% | ▼▼ | 100% | 101% | 106% | 97% | 100% |
| 20250226 | 860 | 863 | 857 | 861 | 14,700 | 5 | 101% | 100% | 21% | ▲ | 100% | 100% | 106% | 98% | 101% |
| 20250227 | 859 | 866 | 856 | 863 | 24,000 | 2 | 100% | 100% | 163% | ▲▲ | 100% | 101% | 106% | 98% | 101% |
| 20250228 | 860 | 867 | 852 | 860 | 17,600 | -3 | 100% | 100% | 73% | ▼ | 100% | 101% | 104% | 97% | 100% |
| 20250303 | 869 | 870 | 858 | 865 | 30,400 | 5 | 101% | 100% | 173% | ▲ | 98% | 101% | 104% | 98% | 101% |
| 20250304 | 877 | 877 | 860 | 862 | 449,000 | -3 | 100% | 98% | 1477% | ▼ | 99% | 101% | 104% | 98% | 101% |
| 20250305 | 873 | 873 | 862 | 862 | 4,900 | 0 | 100% | 99% | 1% | -- | 101% | 101% | 105% | 100% | 101% |
| 20250306 | 866 | 872 | 862 | 871 | 202,300 | 9 | 101% | 101% | 4129% | ▲ | 101% | 102% | 104% | 100% | 102% |
| 20250307 | 868 | 884 | 857 | 880 | 225,100 | 9 | 101% | 101% | 111% | ▲▲ | 101% | 102% | 104% | 100% | 103% |
| 20250310 | 872 | 888 | 872 | 885 | 22,100 | 5 | 101% | 101% | 10% | ▲▲▲ | 100% | 101% | 103% | 100% | 103% |
| 20250311 | 880 | 880 | 861 | 877 | 33,800 | -8 | 99% | 100% | 153% | ▼ | 100% | 103% | 106% | 99% | 102% |
| 20250312 | 873 | 879 | 865 | 877 | 18,500 | 0 | 100% | 100% | 55% | -- | 101% | 102% | 106% | 99% | 102% |
| 20250313 | 878 | 886 | 876 | 886 | 22,700 | 9 | 101% | 101% | 123% | ▲ | 99% | 103% | 107% | 100% | 104% |
| 20250314 | 880 | 882 | 871 | 875 | 15,900 | -11 | 99% | 99% | 70% | ▼ | 100% | 102% | 106% | 99% | 102% |
| 20250317 | 889 | 898 | 880 | 890 | 76,000 | 15 | 102% | 100% | 478% | ▲ | 101% | 102% | 106% | 100% | 104% |
| 20250318 | 887 | 900 | 882 | 898 | 20,800 | 8 | 101% | 101% | 27% | ▲▲ | 99% | 99% | 105% | 100% | 105% |
| 20250319 | 898 | 906 | 885 | 885 | 24,800 | -13 | 99% | 99% | 119% | ▼ | 102% | 99% | 105% | 99% | 103% |
| 20250321 | 892 | 909 | 892 | 908 | 70,700 | 23 | 103% | 102% | 285% | ▲ | 99% | 97% | 103% | 100% | 106% |
| 20250324 | 910 | 917 | 891 | 905 | 51,600 | -3 | 100% | 99% | 73% | ▼ | 97% | 96% | 103% | 100% | 106% |
| 20250325 | 916 | 916 | 891 | 891 | 22,600 | -14 | 98% | 97% | 44% | ▼▼ | 98% | 97% | 104% | 98% | 104% |
| 20250326 | 900 | 904 | 876 | 884 | 26,400 | -7 | 99% | 98% | 117% | ▼▼▼ | 100% | 98% | 106% | 97% | 103% |
| 20250327 | 890 | 893 | 878 | 886 | 26,700 | 2 | 100% | 100% | 101% | ▲ | 99% | 98% | 106% | 98% | 103% |
| 20250328 | 886 | 886 | 873 | 877 | 20,400 | -9 | 99% | 99% | 76% | ▼ | 102% | 104% | 110% | 97% | 102% |
| 20250331 | 851 | 871 | 846 | 866 | 117,200 | -11 | 99% | 102% | 575% | ▼▼ | 100% | 104% | 108% | 95% | 100% |
| 20250401 | 873 | 873 | 865 | 869 | 20,200 | 3 | 100% | 100% | 17% | ▲ | 100% | 104% | 108% | 96% | 101% |
| 20250402 | 869 | 876 | 861 | 870 | 292,100 | 1 | 100% | 100% | 1446% | ▲▲ | 101% | 107% | 109% | 96% | 101% |
| 20250403 | 865 | 875 | 860 | 872 | 33,000 | 2 | 100% | 101% | 11% | ▲▲▲ | 102% | 107% | 0% | 96% | 101% |
| 20250404 | 868 | 884 | 851 | 882 | 88,900 | 10 | 101% | 102% | 269% | ▲▲▲▲ | 102% | 106% | 0% | 97% | 102% |
| 20250408 | 884 | 909 | 870 | 906 | 50,700 | 24 | 103% | 102% | 57% | ▲▲▲▲▲ | 100% | 104% | 0% | 100% | 105% |
| 20250409 | 906 | 909 | 876 | 906 | 45,900 | 0 | 100% | 100% | 91% | -- | 101% | 102% | 0% | 100% | 105% |
| 20250410 | 921 | 929 | 905 | 929 | 25,600 | 23 | 103% | 101% | 56% | ▲ | 100% | 101% | 0% | 100% | 107% |
| 20250411 | 927 | 932 | 919 | 929 | 21,900 | 0 | 100% | 100% | 86% | -- | 101% | 101% | 0% | 100% | 107% |
| 20250414 | 933 | 940 | 926 | 940 | 22,100 | 11 | 101% | 101% | 101% | ▲ | 99% | 100% | 0% | 100% | 109% |
| 20250415 | 940 | 948 | 932 | 934 | 15,700 | -6 | 99% | 99% | 71% | ▼ | 100% | 0% | 0% | 99% | 108% |
| 20250416 | 937 | 946 | 931 | 939 | 16,000 | 5 | 101% | 100% | 102% | ▲ | 100% | 0% | 0% | 100% | 108% |
| 20250417 | 936 | 939 | 929 | 937 | 9,200 | -2 | 100% | 100% | 58% | ▼ | 100% | 0% | 0% | 100% | 108% |
| 20250418 | 938 | 941 | 934 | 939 | 6,700 | 2 | 100% | 100% | 73% | ▲ | % | % | % | 100% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 6,000 | 8,847,200 | 0 | 3,608,900 | 6,000 | 5,238,300 |
| 2025-04-04 | 3,700 | 8,735,700 | 0 | 3,609,700 | 3,700 | 5,126,000 |
| 2025-03-28 | 600 | 8,640,500 | 0 | 3,630,300 | 600 | 5,010,200 |
| 2025-03-21 | 1,100 | 8,641,200 | 0 | 3,620,700 | 1,100 | 5,020,500 |
| 2025-03-14 | 1,200 | 8,653,600 | 0 | 3,619,700 | 1,200 | 5,033,900 |
| 2025-03-07 | 3,000 | 8,645,200 | 0 | 3,617,800 | 3,000 | 5,027,400 |
| 2025-02-28 | 2,600 | 8,648,000 | 0 | 3,620,800 | 2,600 | 5,027,200 |
| 2025-02-21 | 1,800 | 8,638,300 | 0 | 3,610,700 | 1,800 | 5,027,600 |
| 2025-02-14 | 1,800 | 8,623,600 | 0 | 3,608,100 | 1,800 | 5,015,500 |
| 2025-02-07 | 500 | 8,638,900 | 0 | 3,598,000 | 500 | 5,040,900 |
| 2025-01-31 | 1,300 | 8,623,800 | 0 | 3,601,400 | 1,300 | 5,022,400 |
| 2025-01-24 | 2,000 | 8,591,600 | 0 | 3,595,500 | 2,000 | 4,996,100 |
| 2025-01-17 | 1,500 | 8,576,000 | 0 | 3,595,300 | 1,500 | 4,980,700 |
| 2025-01-10 | 1,700 | 8,556,500 | 0 | 3,588,100 | 1,700 | 4,968,400 |
| 2024-12-27 | 2,200 | 8,489,200 | 0 | 3,591,800 | 2,200 | 4,897,400 |
| 2024-12-20 | 1,800 | 8,518,800 | 0 | 3,586,700 | 1,800 | 4,932,100 |
| 2024-12-13 | 1,900 | 8,519,900 | 0 | 3,583,400 | 1,900 | 4,936,500 |
| 2024-12-06 | 2,300 | 8,562,400 | 0 | 3,593,100 | 2,300 | 4,969,300 |
| 2024-11-29 | 1,800 | 8,504,900 | 0 | 3,592,500 | 1,800 | 4,912,400 |
| 2024-11-22 | 1,700 | 8,414,900 | 0 | 3,593,200 | 1,700 | 4,821,700 |
| 2024-11-15 | 2,300 | 8,313,000 | 0 | 2,849,400 | 2,300 | 5,463,600 |
| 2024-11-08 | 1,800 | 8,571,800 | 0 | 2,839,000 | 1,800 | 5,732,800 |
| 2024-11-01 | 1,900 | 8,579,900 | 0 | 2,870,900 | 1,900 | 5,709,000 |
| 2024-10-25 | 1,900 | 8,599,900 | 0 | 2,884,500 | 1,900 | 5,715,400 |
| 2024-10-18 | 1,900 | 8,578,600 | 0 | 2,885,300 | 1,900 | 5,693,300 |
| 2024-10-11 | 2,300 | 8,575,300 | 0 | 2,851,400 | 2,300 | 5,723,900 |
| 2024-10-04 | 3,500 | 8,564,000 | 0 | 2,853,600 | 3,500 | 5,710,400 |
| 2024-09-27 | 4,600 | 8,565,400 | 0 | 2,866,000 | 4,600 | 5,699,400 |
| 2024-09-20 | 3,700 | 8,588,000 | 0 | 2,865,100 | 3,700 | 5,722,900 |
| 2024-09-13 | 4,500 | 8,609,600 | 0 | 2,874,000 | 4,500 | 5,735,600 |
| 2024-09-06 | 2,400 | 8,512,200 | 0 | 2,862,100 | 2,400 | 5,650,100 |
| 2024-08-30 | 2,600 | 8,510,800 | 0 | 2,872,000 | 2,600 | 5,638,800 |
| 2024-08-23 | 2,600 | 8,519,400 | 0 | 2,881,500 | 2,600 | 5,637,900 |
| 2024-08-16 | 3,800 | 8,483,400 | 0 | 2,880,100 | 3,800 | 5,603,300 |
| 2024-08-09 | 3,800 | 8,430,800 | 0 | 2,878,000 | 3,800 | 5,552,800 |
| 2024-08-02 | 4,000 | 8,371,300 | 0 | 2,874,300 | 4,000 | 5,497,000 |
| 2024-07-26 | 2,300 | 8,348,500 | 0 | 2,881,400 | 2,300 | 5,467,100 |
| 2024-07-19 | 1,700 | 8,323,500 | 0 | 2,881,400 | 1,700 | 5,442,100 |
| 2024-07-12 | 1,700 | 8,319,700 | 0 | 2,878,500 | 1,700 | 5,441,200 |
| 2024-07-05 | 2,700 | 8,369,900 | 0 | 2,945,500 | 2,700 | 5,424,400 |
| 2024-06-28 | 3,200 | 8,361,600 | 0 | 2,945,500 | 3,200 | 5,416,100 |
| 2024-06-21 | 2,000 | 8,369,500 | 0 | 2,949,400 | 2,000 | 5,420,100 |
| 2024-06-14 | 900 | 8,346,300 | 0 | 2,951,400 | 900 | 5,394,900 |
| 2024-06-07 | 1,400 | 8,340,600 | 0 | 2,944,900 | 1,400 | 5,395,700 |
| 2024-05-31 | 1,400 | 8,300,100 | 0 | 2,934,800 | 1,400 | 5,365,300 |
| 2024-05-24 | 1,700 | 8,281,700 | 200 | 2,935,700 | 1,500 | 5,346,000 |
| 2024-05-17 | 900 | 8,259,000 | 200 | 2,940,400 | 700 | 5,318,600 |
| 2024-05-10 | 1,400 | 8,259,600 | 200 | 2,942,500 | 1,200 | 5,317,100 |
| 2024-05-02 | 3,200 | 8,254,200 | 0 | 2,907,800 | 3,200 | 5,346,400 |
| 2024-04-26 | 3,800 | 8,235,500 | 0 | 2,891,600 | 3,800 | 5,343,900 |
| 2024-04-19 | 1,500 | 8,245,800 | 0 | 2,880,400 | 1,500 | 5,365,400 |
| 2024-04-12 | 900 | 8,171,400 | 0 | 2,868,900 | 900 | 5,302,500 |
| 2024-04-05 | 1,500 | 8,166,400 | 0 | 2,866,300 | 1,500 | 5,300,100 |
| 2024-03-29 | 900 | 8,088,100 | 0 | 2,511,200 | 900 | 5,576,900 |
| 2024-03-22 | 1,200 | 8,060,400 | 0 | 2,456,500 | 1,200 | 5,603,900 |
| 2024-03-15 | 1,600 | 8,073,000 | 0 | 2,472,900 | 1,600 | 5,600,100 |
| 2024-03-08 | 2,500 | 8,088,500 | 0 | 2,479,400 | 2,500 | 5,609,100 |
| 2024-03-01 | 2,700 | 8,142,100 | 0 | 2,515,000 | 2,700 | 5,627,100 |
| 2024-02-22 | 3,800 | 8,156,900 | 0 | 2,444,700 | 3,800 | 5,712,200 |
| 2024-02-16 | 6,300 | 8,098,400 | 0 | 2,384,700 | 6,300 | 5,713,700 |
| 2024-02-09 | 5,500 | 8,080,200 | 0 | 2,376,600 | 5,500 | 5,703,600 |
| 2024-02-02 | 6,900 | 8,057,000 | 0 | 2,377,200 | 6,900 | 5,679,800 |
| 2024-01-26 | 6,300 | 8,042,300 | 0 | 2,377,300 | 6,300 | 5,665,000 |
| 2024-01-19 | 5,300 | 8,043,700 | 0 | 2,365,300 | 5,300 | 5,678,400 |
| 2024-01-12 | 8,000 | 8,021,900 | 0 | 2,315,100 | 8,000 | 5,706,800 |
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 |
|---|---|---|---|---|---|
| S100USV2 | 350 | 2024-11-20 11:57 | ＨＳホールディングス株式会社 | 澤田 秀雄 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8699 | 1 | HSホールディングス | 2025-04-19 06:28:01 |
| 8699 | 2 | 株主総会 | HSホールディングス | 2024-06-19 15:55:11 |
| 8699 | 2 | 支配株主等に関する事項について | 2024-06-19 12:23:50 |
| 8699 | 2 | 財務・業績情報 | HSホールディングス | 2024-06-16 14:08:35 |
| 8699 | 3 | ハーン銀行の2025年12月期第1四半期の業績に関するお知らせ | 2025-04-18 19:30:39 |
| 8699 | 3 | 株式会社PRICING DATAの株式の取得（子会社化）に関するお知らせ | 2025-04-15 01:29:59 |
| 8699 | 3 | 当社の連結子会社である株式会社STAYGOLDと株式会社PRICING DATAとの業務提携に関するお知らせ | 2025-03-10 21:30:47 |
| 8699 | 3 | 持分法による投資利益の計上に関するお知らせ | 2025-01-28 17:31:14 |
| 8699 | 3 | ハーン銀行の2024年12月期の業績に関するお知らせ | 2025-01-20 19:31:18 |
| 8699 | 3 | 持分法による投資利益の計上に関するお知らせ | 2024-10-29 18:32:09 |