| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,515 | 3,515 | 3,505 | 3,505 | 2,000 | 0 | 100% | 100% | 91% | -- | 100% | 100% | 97% | 100% | 101% |
| 20250311 | 3,500 | 3,515 | 3,500 | 3,500 | 2,100 | -5 | 100% | 100% | 105% | ▼ | 100% | 100% | 97% | 100% | 101% |
| 20250312 | 3,500 | 3,510 | 3,485 | 3,485 | 2,800 | -15 | 100% | 100% | 133% | ▼▼ | 100% | 98% | 98% | 99% | 101% |
| 20250313 | 3,495 | 3,510 | 3,480 | 3,480 | 4,800 | -5 | 100% | 100% | 171% | ▼▼▼ | 100% | 98% | 98% | 99% | 101% |
| 20250314 | 3,480 | 3,500 | 3,480 | 3,480 | 2,600 | 0 | 100% | 100% | 54% | -- | 100% | 98% | 98% | 99% | 101% |
| 20250317 | 3,510 | 3,525 | 3,500 | 3,500 | 8,600 | 20 | 101% | 100% | 331% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250318 | 3,420 | 3,465 | 3,410 | 3,430 | 12,600 | -70 | 98% | 100% | 147% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20250319 | 3,420 | 3,445 | 3,420 | 3,425 | 6,400 | -5 | 100% | 100% | 51% | ▼▼ | 100% | 99% | 100% | 98% | 100% |
| 20250321 | 3,425 | 3,430 | 3,420 | 3,425 | 1,900 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 100% | 98% | 100% |
| 20250324 | 3,425 | 3,430 | 3,425 | 3,425 | 1,300 | 0 | 100% | 100% | 68% | -- | 99% | 100% | 100% | 98% | 100% |
| 20250325 | 3,425 | 3,425 | 3,400 | 3,405 | 7,700 | -20 | 99% | 99% | 592% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20250326 | 3,405 | 3,410 | 3,395 | 3,405 | 3,200 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 101% | 97% | 100% |
| 20250327 | 3,405 | 3,410 | 3,390 | 3,390 | 2,700 | -15 | 100% | 100% | 84% | ▼ | 101% | 100% | 102% | 97% | 100% |
| 20250328 | 3,385 | 3,410 | 3,385 | 3,410 | 2,900 | 20 | 101% | 101% | 107% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20250331 | 3,390 | 3,400 | 3,380 | 3,380 | 2,700 | -30 | 99% | 100% | 93% | ▼ | 100% | 99% | 101% | 96% | 100% |
| 20250401 | 3,395 | 3,395 | 3,390 | 3,395 | 900 | 15 | 100% | 100% | 33% | ▲ | 100% | 100% | 101% | 97% | 100% |
| 20250402 | 3,395 | 3,400 | 3,395 | 3,400 | 600 | 5 | 100% | 100% | 67% | ▲▲ | 100% | 100% | 101% | 97% | 101% |
| 20250403 | 3,395 | 3,395 | 3,380 | 3,380 | 1,800 | -20 | 99% | 100% | 300% | ▼ | 100% | 101% | 102% | 96% | 100% |
| 20250404 | 3,370 | 3,370 | 3,360 | 3,365 | 1,600 | -15 | 100% | 100% | 89% | ▼▼ | 101% | 102% | 103% | 96% | 100% |
| 20250408 | 3,325 | 3,375 | 3,325 | 3,370 | 1,400 | 5 | 100% | 101% | 88% | ▲ | 101% | 102% | 102% | 96% | 100% |
| 20250409 | 3,370 | 3,390 | 3,370 | 3,390 | 1,000 | 20 | 101% | 101% | 71% | ▲▲ | 99% | 100% | 100% | 97% | 101% |
| 20250410 | 3,430 | 3,430 | 3,400 | 3,400 | 2,400 | 10 | 100% | 99% | 240% | ▲▲▲ | 99% | 99% | 100% | 97% | 101% |
| 20250411 | 3,430 | 3,430 | 3,390 | 3,400 | 500 | 0 | 100% | 99% | 21% | -- | 100% | 100% | 101% | 97% | 101% |
| 20250414 | 3,400 | 3,400 | 3,385 | 3,385 | 1,600 | -15 | 100% | 100% | 320% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20250415 | 3,415 | 3,425 | 3,415 | 3,425 | 1,600 | 40 | 101% | 100% | 100% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20250416 | 3,400 | 3,400 | 3,395 | 3,395 | 1,300 | -30 | 99% | 100% | 81% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20250417 | 3,400 | 3,420 | 3,395 | 3,400 | 600 | 5 | 100% | 100% | 46% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20250418 | 3,395 | 3,410 | 3,395 | 3,410 | 1,300 | 10 | 100% | 100% | 217% | ▲▲ | 99% | 100% | 100% | 100% | 101% |
| 20250421 | 3,425 | 3,425 | 3,390 | 3,390 | 1,000 | -20 | 99% | 99% | 77% | ▼ | 99% | 100% | 100% | 99% | 101% |
| 20250422 | 3,425 | 3,425 | 3,405 | 3,405 | 900 | 15 | 100% | 99% | 90% | ▲ | 101% | 101% | 101% | 99% | 101% |
| 20250423 | 3,410 | 3,440 | 3,410 | 3,440 | 1,200 | 35 | 101% | 101% | 133% | ▲▲ | 99% | 99% | 100% | 100% | 102% |
| 20250424 | 3,440 | 3,440 | 3,420 | 3,420 | 800 | -20 | 99% | 99% | 67% | ▼ | 100% | 99% | 100% | 99% | 102% |
| 20250425 | 3,440 | 3,440 | 3,420 | 3,435 | 800 | 15 | 100% | 100% | 100% | ▲ | 100% | 99% | 99% | 100% | 102% |
| 20250428 | 3,435 | 3,440 | 3,435 | 3,440 | 800 | 5 | 100% | 100% | 100% | ▲▲ | 99% | 99% | 99% | 100% | 102% |
| 20250430 | 3,445 | 3,450 | 3,400 | 3,420 | 2,300 | -20 | 99% | 99% | 288% | ▼ | 99% | 99% | 99% | 99% | 102% |
| 20250501 | 3,435 | 3,435 | 3,410 | 3,410 | 1,100 | -10 | 100% | 99% | 48% | ▼▼ | 99% | 100% | 99% | 99% | 101% |
| 20250502 | 3,425 | 3,425 | 3,405 | 3,405 | 500 | -5 | 100% | 99% | 45% | ▼▼▼ | 100% | 101% | 99% | 99% | 101% |
| 20250507 | 3,420 | 3,420 | 3,400 | 3,410 | 1,900 | 5 | 100% | 100% | 380% | ▲ | 100% | 101% | 99% | 99% | 101% |
| 20250508 | 3,420 | 3,425 | 3,410 | 3,410 | 600 | 0 | 100% | 100% | 32% | -- | 100% | 101% | 100% | 99% | 101% |
| 20250509 | 3,410 | 3,415 | 3,400 | 3,400 | 1,800 | -10 | 100% | 100% | 300% | ▼ | 101% | 100% | 100% | 99% | 100% |
| 20250512 | 3,405 | 3,430 | 3,405 | 3,430 | 1,100 | 30 | 101% | 101% | 61% | ▲ | 100% | 99% | 99% | 100% | 101% |
| 20250513 | 3,425 | 3,440 | 3,425 | 3,440 | 400 | 10 | 100% | 100% | 36% | ▲▲ | 100% | 99% | 99% | 100% | 102% |
| 20250514 | 3,435 | 3,440 | 3,410 | 3,435 | 1,200 | -5 | 100% | 100% | 300% | ▼ | 99% | 99% | 99% | 100% | 101% |
| 20250515 | 3,440 | 3,440 | 3,390 | 3,390 | 7,000 | -45 | 99% | 99% | 583% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20250516 | 3,385 | 3,395 | 3,385 | 3,395 | 800 | 5 | 100% | 100% | 11% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20250519 | 3,400 | 3,420 | 3,400 | 3,405 | 1,500 | 10 | 100% | 100% | 188% | ▲▲ | 99% | 99% | 99% | 99% | 100% |
| 20250520 | 3,420 | 3,420 | 3,395 | 3,395 | 1,800 | -10 | 100% | 99% | 120% | ▼ | 100% | 99% | 99% | 99% | 100% |
| 20250521 | 3,415 | 3,415 | 3,400 | 3,400 | 300 | 5 | 100% | 100% | 17% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20250522 | 3,400 | 3,410 | 3,395 | 3,395 | 600 | -5 | 100% | 100% | 200% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20250523 | 3,395 | 3,395 | 3,390 | 3,390 | 1,500 | -5 | 100% | 100% | 250% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20250526 | 3,395 | 3,400 | 3,385 | 3,395 | 900 | 5 | 100% | 100% | 60% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20250527 | 3,395 | 3,395 | 3,395 | 3,395 | 700 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 0% | 99% | 100% |
| 20250528 | 3,390 | 3,400 | 3,390 | 3,395 | 1,000 | 0 | 100% | 100% | 143% | -- | 100% | 100% | 0% | 99% | 100% |
| 20250529 | 3,395 | 3,395 | 3,385 | 3,385 | 1,800 | -10 | 100% | 100% | 180% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20250530 | 3,390 | 3,395 | 3,385 | 3,390 | 2,000 | 5 | 100% | 100% | 111% | ▲ | 100% | 99% | 0% | 99% | 100% |
| 20250602 | 3,410 | 3,410 | 3,390 | 3,395 | 1,200 | 5 | 100% | 100% | 60% | ▲▲ | 100% | 100% | 0% | 99% | 100% |
| 20250603 | 3,395 | 3,395 | 3,385 | 3,390 | 1,100 | -5 | 100% | 100% | 92% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20250604 | 3,395 | 3,395 | 3,390 | 3,395 | 600 | 5 | 100% | 100% | 55% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20250605 | 3,395 | 3,395 | 3,390 | 3,390 | 1,200 | -5 | 100% | 100% | 200% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20250606 | 3,390 | 3,390 | 3,390 | 3,390 | 200 | 0 | 100% | 100% | 17% | -- | % | % | % | 99% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 3,600 | 0 | 600 | 0 | 3,000 |
| 2025-05-23 | 0 | 4,500 | 0 | 600 | 0 | 3,900 |
| 2025-05-16 | 0 | 4,300 | 0 | 800 | 0 | 3,500 |
| 2025-05-09 | 0 | 3,800 | 0 | 600 | 0 | 3,200 |
| 2025-05-02 | 0 | 3,700 | 0 | 600 | 0 | 3,100 |
| 2025-04-25 | 0 | 4,200 | 0 | 1,400 | 0 | 2,800 |
| 2025-04-18 | 0 | 4,200 | 0 | 800 | 0 | 3,400 |
| 2025-04-11 | 0 | 4,000 | 0 | 900 | 0 | 3,100 |
| 2025-04-04 | 0 | 4,200 | 0 | 800 | 0 | 3,400 |
| 2025-03-28 | 0 | 3,700 | 0 | 800 | 0 | 2,900 |
| 2025-03-21 | 0 | 3,700 | 0 | 900 | 0 | 2,800 |
| 2025-03-14 | 0 | 1,700 | 0 | 700 | 0 | 1,000 |
| 2025-03-07 | 0 | 2,300 | 0 | 600 | 0 | 1,700 |
| 2025-02-28 | 0 | 3,600 | 0 | 900 | 0 | 2,700 |
| 2025-02-21 | 0 | 4,400 | 0 | 1,000 | 0 | 3,400 |
| 2025-02-14 | 0 | 5,800 | 0 | 1,200 | 0 | 4,600 |
| 2025-02-07 | 0 | 5,500 | 0 | 1,000 | 0 | 4,500 |
| 2025-01-31 | 0 | 5,100 | 0 | 1,100 | 0 | 4,000 |
| 2025-01-24 | 0 | 5,000 | 0 | 1,200 | 0 | 3,800 |
| 2025-01-17 | 0 | 5,800 | 0 | 1,200 | 0 | 4,600 |
| 2025-01-10 | 0 | 7,200 | 0 | 900 | 0 | 6,300 |
| 2024-12-27 | 0 | 5,300 | 0 | 800 | 0 | 4,500 |
| 2024-12-20 | 0 | 4,900 | 0 | 600 | 0 | 4,300 |
| 2024-12-13 | 0 | 4,400 | 0 | 600 | 0 | 3,800 |
| 2024-12-06 | 0 | 4,400 | 0 | 600 | 0 | 3,800 |
| 2024-11-29 | 0 | 4,600 | 0 | 700 | 0 | 3,900 |
| 2024-11-22 | 0 | 4,300 | 0 | 700 | 0 | 3,600 |
| 2024-11-15 | 0 | 4,200 | 0 | 600 | 0 | 3,600 |
| 2024-11-08 | 0 | 3,800 | 0 | 600 | 0 | 3,200 |
| 2024-11-01 | 0 | 3,700 | 0 | 500 | 0 | 3,200 |
| 2024-10-25 | 0 | 3,500 | 0 | 500 | 0 | 3,000 |
| 2024-10-18 | 0 | 4,600 | 0 | 1,600 | 0 | 3,000 |
| 2024-10-11 | 0 | 4,400 | 0 | 1,100 | 0 | 3,300 |
| 2024-10-04 | 0 | 3,600 | 0 | 700 | 0 | 2,900 |
| 2024-09-27 | 0 | 3,400 | 0 | 500 | 0 | 2,900 |
| 2024-09-20 | 0 | 2,600 | 0 | 500 | 0 | 2,100 |
| 2024-09-13 | 0 | 3,200 | 0 | 1,100 | 0 | 2,100 |
| 2024-09-06 | 0 | 4,600 | 0 | 1,200 | 0 | 3,400 |
| 2024-08-30 | 0 | 5,500 | 0 | 1,100 | 0 | 4,400 |
| 2024-08-23 | 0 | 7,200 | 0 | 1,000 | 0 | 6,200 |
| 2024-08-16 | 0 | 6,500 | 0 | 1,100 | 0 | 5,400 |
| 2024-08-09 | 0 | 6,900 | 0 | 1,300 | 0 | 5,600 |
| 2024-08-02 | 0 | 7,300 | 0 | 1,300 | 0 | 6,000 |
| 2024-07-26 | 0 | 8,200 | 0 | 1,500 | 0 | 6,700 |
| 2024-07-19 | 0 | 8,500 | 0 | 1,800 | 0 | 6,700 |
| 2024-07-12 | 0 | 7,800 | 0 | 1,300 | 0 | 6,500 |
| 2024-07-05 | 0 | 7,300 | 0 | 1,500 | 0 | 5,800 |
| 2024-06-28 | 0 | 6,400 | 0 | 1,000 | 0 | 5,400 |
| 2024-06-21 | 0 | 7,600 | 0 | 1,000 | 0 | 6,600 |
| 2024-06-14 | 0 | 8,200 | 0 | 1,300 | 0 | 6,900 |
| 2024-06-07 | 0 | 8,500 | 0 | 1,200 | 0 | 7,300 |
| 2024-05-31 | 0 | 8,100 | 0 | 1,100 | 0 | 7,000 |
| 2024-05-24 | 0 | 8,400 | 0 | 1,200 | 0 | 7,200 |
| 2024-05-17 | 0 | 8,100 | 0 | 1,200 | 0 | 6,900 |
| 2024-05-10 | 0 | 8,900 | 0 | 1,500 | 0 | 7,400 |
| 2024-05-02 | 0 | 8,200 | 0 | 1,500 | 0 | 6,700 |
| 2024-04-26 | 0 | 6,100 | 0 | 1,300 | 0 | 4,800 |
| 2024-04-19 | 0 | 6,400 | 0 | 1,300 | 0 | 5,100 |
| 2024-04-12 | 0 | 6,200 | 0 | 1,100 | 0 | 5,100 |
| 2024-04-05 | 0 | 6,800 | 0 | 1,000 | 0 | 5,800 |
| 2024-03-29 | 0 | 7,300 | 0 | 700 | 0 | 6,600 |
| 2024-03-22 | 0 | 3,700 | 0 | 800 | 0 | 2,900 |
| 2024-03-15 | 100 | 1,900 | 100 | 400 | 0 | 1,500 |
| 2024-03-08 | 0 | 3,700 | 0 | 1,000 | 0 | 2,700 |
| 2024-03-01 | 0 | 5,300 | 0 | 1,400 | 0 | 3,900 |
| 2024-02-22 | 0 | 5,400 | 0 | 1,800 | 0 | 3,600 |
| 2024-02-16 | 0 | 5,700 | 0 | 1,900 | 0 | 3,800 |
| 2024-02-09 | 0 | 6,900 | 0 | 2,000 | 0 | 4,900 |
| 2024-02-02 | 0 | 6,200 | 0 | 2,100 | 0 | 4,100 |
| 2024-01-26 | 0 | 4,700 | 0 | 1,500 | 0 | 3,200 |
| 2024-01-19 | 0 | 4,800 | 0 | 1,200 | 0 | 3,600 |
| 2024-01-12 | 0 | 5,000 | 0 | 1,100 | 0 | 3,900 |
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 |
|---|---|---|---|---|---|
| S100UDTT | 350 | 2024-09-20 09:11 | 株式会社ハチバン | 三井住友信託銀行株式会社 | 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 |
|---|---|---|---|
| 9950 | 2 | その他資料 | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2024-06-19 11:59:08 |
| 9950 | 2 | 報告書 | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2024-06-19 11:59:07 |
| 9950 | 2 | 有価証券報告書 | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2024-06-19 11:59:06 |
| 9950 | 2 | 免責事項 | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2024-06-19 11:59:02 |
| 9950 | 2 | 株主優待・配当金 | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2024-06-19 11:59:00 |
| 9950 | 2 | 株式情報 | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2024-06-19 11:58:59 |
| 9950 | 2 | IRスケジュール | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2024-06-19 11:58:58 |
| 9950 | 2 | 決算短信 | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2024-06-19 11:58:57 |
| 9950 | 2 | 財務ハイライト | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2024-06-19 11:58:56 |
| 9950 | 2 | 個人投資家の皆様へ | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2024-06-19 11:58:55 |