| 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 | 1,024 | 1,034 | 1,015 | 1,017 | 206,700 | -8 | 99% | 99% | 345% | ▼ | 98% | 96% | 91% | 99% | 109% |
| 20240925 | 1,047 | 1,047 | 1,016 | 1,024 | 259,700 | 7 | 101% | 98% | 126% | ▲ | 99% | 97% | 93% | 100% | 109% |
| 20240926 | 1,024 | 1,030 | 1,014 | 1,014 | 41,700 | -10 | 99% | 99% | 16% | ▼ | 101% | 97% | 94% | 99% | 108% |
| 20240927 | 1,020 | 1,030 | 1,004 | 1,028 | 38,600 | 14 | 101% | 101% | 93% | ▲ | 100% | 96% | 96% | 100% | 110% |
| 20240930 | 1,000 | 1,022 | 1,000 | 1,000 | 56,000 | -28 | 97% | 100% | 145% | ▼ | 99% | 95% | 95% | 97% | 107% |
| 20241001 | 1,001 | 1,007 | 987 | 991 | 56,600 | -9 | 99% | 99% | 101% | ▼▼ | 99% | 95% | 96% | 96% | 106% |
| 20241002 | 996 | 1,004 | 983 | 985 | 36,600 | -6 | 99% | 99% | 65% | ▼▼▼ | 98% | 96% | 97% | 96% | 105% |
| 20241003 | 987 | 990 | 964 | 964 | 24,700 | -21 | 98% | 98% | 67% | ▼▼▼▼ | 99% | 99% | 98% | 94% | 103% |
| 20241004 | 963 | 976 | 946 | 955 | 78,400 | -9 | 99% | 99% | 317% | ▼▼▼▼▼ | 98% | 99% | 98% | 93% | 102% |
| 20241007 | 960 | 963 | 942 | 942 | 46,400 | -13 | 99% | 98% | 59% | ▼▼▼▼▼▼ | 102% | 103% | 102% | 92% | 101% |
| 20241008 | 927 | 946 | 926 | 944 | 269,700 | 2 | 100% | 102% | 581% | ▲ | 101% | 102% | 100% | 92% | 100% |
| 20241009 | 940 | 961 | 940 | 949 | 48,400 | 5 | 101% | 101% | 18% | ▲▲ | 100% | 100% | 99% | 92% | 101% |
| 20241010 | 947 | 955 | 946 | 948 | 19,400 | -1 | 100% | 100% | 40% | ▼ | 101% | 101% | 99% | 92% | 101% |
| 20241011 | 947 | 959 | 947 | 955 | 19,000 | 7 | 101% | 101% | 98% | ▲ | 100% | 100% | 98% | 93% | 101% |
| 20241015 | 955 | 977 | 955 | 955 | 32,500 | 0 | 100% | 100% | 171% | -- | 99% | 99% | 97% | 93% | 101% |
| 20241016 | 955 | 956 | 942 | 943 | 18,700 | -12 | 99% | 99% | 58% | ▼ | 100% | 100% | 98% | 92% | 100% |
| 20241017 | 942 | 952 | 934 | 943 | 31,600 | 0 | 100% | 100% | 169% | -- | 101% | 98% | 98% | 92% | 100% |
| 20241018 | 947 | 966 | 946 | 954 | 60,700 | 11 | 101% | 101% | 192% | ▲ | 100% | 99% | 98% | 93% | 101% |
| 20241021 | 945 | 954 | 934 | 942 | 46,000 | -12 | 99% | 100% | 76% | ▼ | 100% | 100% | 98% | 92% | 100% |
| 20241022 | 941 | 948 | 927 | 939 | 50,300 | -3 | 100% | 100% | 109% | ▼▼ | 100% | 101% | 100% | 91% | 100% |
| 20241023 | 929 | 933 | 919 | 925 | 40,200 | -14 | 99% | 100% | 80% | ▼▼▼ | 100% | 101% | 99% | 90% | 100% |
| 20241024 | 925 | 929 | 903 | 927 | 74,100 | 2 | 100% | 100% | 184% | ▲ | 100% | 100% | 99% | 90% | 100% |
| 20241025 | 929 | 935 | 924 | 933 | 76,500 | 6 | 101% | 100% | 103% | ▲▲ | 101% | 99% | 98% | 91% | 101% |
| 20241028 | 931 | 944 | 931 | 942 | 39,200 | 9 | 101% | 101% | 51% | ▲▲▲ | 100% | 98% | 93% | 94% | 102% |
| 20241029 | 933 | 952 | 933 | 936 | 45,100 | -6 | 99% | 100% | 115% | ▼ | 96% | 96% | 90% | 94% | 101% |
| 20241030 | 960 | 968 | 921 | 924 | 164,000 | -12 | 99% | 96% | 364% | ▼▼ | 101% | 101% | 94% | 94% | 100% |
| 20241031 | 920 | 928 | 910 | 926 | 54,500 | 2 | 100% | 101% | 33% | ▲ | 98% | 100% | 93% | 96% | 100% |
| 20241101 | 926 | 927 | 904 | 907 | 135,600 | -19 | 98% | 98% | 249% | ▼ | 101% | 101% | 95% | 95% | 100% |
| 20241105 | 905 | 918 | 904 | 910 | 72,300 | 3 | 100% | 101% | 53% | ▲ | 102% | 101% | 95% | 95% | 100% |
| 20241106 | 906 | 925 | 901 | 925 | 100,600 | 15 | 102% | 102% | 139% | ▲▲ | 100% | 98% | 93% | 97% | 102% |
| 20241107 | 925 | 933 | 920 | 925 | 27,500 | 0 | 100% | 100% | 27% | -- | 99% | 94% | 93% | 97% | 102% |
| 20241108 | 924 | 931 | 906 | 915 | 49,300 | -10 | 99% | 99% | 179% | ▼ | 101% | 95% | 95% | 96% | 101% |
| 20241111 | 910 | 919 | 898 | 916 | 162,100 | 1 | 100% | 101% | 329% | ▲ | 100% | 95% | 96% | 96% | 101% |
| 20241112 | 912 | 917 | 909 | 911 | 117,300 | -5 | 99% | 100% | 72% | ▼ | 96% | 95% | 96% | 95% | 100% |
| 20241113 | 911 | 915 | 800 | 871 | 756,200 | -40 | 96% | 96% | 645% | ▼▼ | 99% | 99% | 101% | 91% | 100% |
| 20241114 | 872 | 877 | 856 | 863 | 57,900 | -8 | 99% | 99% | 8% | ▼▼▼ | 99% | 100% | 103% | 90% | 100% |
| 20241115 | 865 | 870 | 854 | 858 | 72,300 | -5 | 99% | 99% | 125% | ▼▼▼▼ | 101% | 99% | 104% | 90% | 100% |
| 20241118 | 855 | 869 | 851 | 863 | 65,400 | 5 | 101% | 101% | 90% | ▲ | 101% | 98% | 104% | 92% | 101% |
| 20241119 | 856 | 870 | 856 | 864 | 40,100 | 1 | 100% | 101% | 61% | ▲▲ | 100% | 97% | 103% | 92% | 101% |
| 20241120 | 865 | 874 | 840 | 864 | 171,300 | 0 | 100% | 100% | 427% | -- | 99% | 98% | 104% | 92% | 101% |
| 20241121 | 857 | 860 | 840 | 847 | 63,500 | -17 | 98% | 99% | 37% | ▼ | 99% | 99% | 105% | 90% | 100% |
| 20241122 | 846 | 854 | 822 | 834 | 83,700 | -13 | 98% | 99% | 132% | ▼▼ | 101% | 101% | 107% | 89% | 100% |
| 20241125 | 832 | 840 | 817 | 838 | 109,900 | 4 | 100% | 101% | 131% | ▲ | 100% | 102% | 106% | 89% | 100% |
| 20241126 | 838 | 843 | 816 | 838 | 127,200 | 0 | 100% | 100% | 116% | -- | 100% | 103% | 106% | 90% | 100% |
| 20241127 | 840 | 843 | 832 | 839 | 38,900 | 1 | 100% | 100% | 31% | ▲ | 100% | 103% | 107% | 91% | 101% |
| 20241128 | 836 | 842 | 830 | 839 | 49,100 | 0 | 100% | 100% | 126% | -- | 100% | 102% | 105% | 91% | 101% |
| 20241129 | 839 | 842 | 832 | 841 | 225,500 | 2 | 100% | 100% | 459% | ▲ | 101% | 103% | 105% | 91% | 101% |
| 20241202 | 840 | 852 | 840 | 852 | 386,400 | 11 | 101% | 101% | 171% | ▲▲ | 101% | 102% | 102% | 92% | 102% |
| 20241203 | 856 | 866 | 852 | 861 | 411,300 | 9 | 101% | 101% | 106% | ▲▲▲ | 100% | 102% | 101% | 93% | 103% |
| 20241204 | 857 | 864 | 853 | 853 | 56,500 | -8 | 99% | 100% | 14% | ▼ | 100% | 103% | 100% | 92% | 102% |
| 20241205 | 854 | 862 | 852 | 857 | 63,300 | 4 | 100% | 100% | 112% | ▲ | 101% | 105% | 100% | 94% | 103% |
| 20241206 | 853 | 864 | 853 | 863 | 51,200 | 6 | 101% | 101% | 81% | ▲▲ | 101% | 103% | 0% | 94% | 103% |
| 20241209 | 863 | 876 | 863 | 872 | 146,900 | 9 | 101% | 101% | 287% | ▲▲▲ | 101% | 101% | 0% | 96% | 105% |
| 20241210 | 870 | 884 | 869 | 876 | 43,600 | 4 | 100% | 101% | 30% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241211 | 881 | 889 | 879 | 882 | 182,700 | 6 | 101% | 100% | 419% | ▲▲▲▲▲ | 101% | 99% | 0% | 100% | 106% |
| 20241212 | 887 | 900 | 887 | 892 | 213,500 | 10 | 101% | 101% | 117% | ▲▲▲▲▲▲ | 99% | 97% | 0% | 100% | 107% |
| 20241213 | 890 | 900 | 877 | 880 | 44,800 | -12 | 99% | 99% | 21% | ▼ | 100% | 97% | 0% | 99% | 106% |
| 20241216 | 882 | 896 | 870 | 879 | 70,400 | -1 | 100% | 100% | 157% | ▼▼ | 100% | 97% | 0% | 99% | 105% |
| 20241217 | 880 | 883 | 866 | 876 | 69,300 | -3 | 100% | 100% | 98% | ▼▼▼ | 98% | 0% | 0% | 98% | 105% |
| 20241218 | 877 | 885 | 862 | 863 | 55,500 | -13 | 99% | 98% | 80% | ▼▼▼▼ | 99% | 0% | 0% | 97% | 103% |
| 20241219 | 861 | 870 | 841 | 856 | 128,700 | -7 | 99% | 99% | 232% | ▼▼▼▼▼ | 100% | 0% | 0% | 96% | 103% |
| 20241220 | 858 | 865 | 852 | 857 | 29,400 | 1 | 100% | 100% | 23% | ▲ | % | % | % | 96% | 102% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 16:00 | ＨＳＨＤ | 持分法による投資利益の計上に関するお知らせ |
| 20241029 | 16:00 | ＨＳＨＤ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241018 | 16:00 | ＨＳＨＤ | ハーン銀行の2024年12月期第3四半期の業績に関するお知らせ |
| 20240729 | 16:00 | ＨＳＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240729 | 16:00 | ＨＳＨＤ | 持分法による投資利益の計上に関するお知らせ |
| 20240719 | 16:00 | ＨＳＨＤ | ハーン銀行の2024年12月期第2四半期の業績に関するお知らせ |
| 20240626 | 14:40 | ＨＳＨＤ | 役員人事に関するお知らせ |
| 20240606 | 09:00 | ＨＳＨＤ | （開示事項の経過）モンゴル銀行法の遵守に関する規制法の改正法案に関するお知らせ |
| 20240521 | 16:00 | ＨＳＨＤ | 取締役候補者の選任及び監査役候補者の選任に関するお知らせ |
| 20240521 | 16:00 | ＨＳＨＤ | 支配株主等に関する事項について |
| 20240430 | 16:00 | ＨＳＨＤ | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240430 | 16:00 | ＨＳＨＤ | 2024年3月期業績と2023年3月期業績との差異並びに剰余金の配当に関するお知らせ |
| 20240419 | 16:00 | ＨＳＨＤ | ハーン銀行の2024年12月期第1四半期の業績に関するお知らせ |
| 20240403 | 13:15 | ＨＳＨＤ | 主要株主の異動に関するお知らせ |
| 20240208 | 18:00 | ＨＳＨＤ | モンゴル銀行法の遵守に関する規制法の改正法案に関するお知らせ |
| 20240129 | 16:00 | ＨＳＨＤ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240119 | 15:00 | ＨＳＨＤ | ハーン銀行の2023年12月期の業績に関するお知らせ |
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 | 2024-12-21 13:25:42 |
| 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 | 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 |
| 8699 | 3 | ハーン銀行の2024年12月期第3四半期の業績に関するお知らせ | 2024-10-19 02:31:23 |
| 8699 | 3 | 持分法による投資利益の計上に関するお知らせ | 2024-07-30 00:31:23 |
| 8699 | 3 | ハーン銀行の2024年12月期第2四半期の業績に関するお知らせ | 2024-07-19 23:30:58 |
| 8699 | 3 | 役員人事に関するお知らせ | 2024-06-26 16:09:35 |
| 8699 | 3 | ハーン銀行の2022年12月期第3四半期の業績に関するお知らせ | 2024-06-16 07:19:20 |