| 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 | 1,505 | 1,509 | 1,482 | 1,506 | 6,700 | -5 | 100% | 100% | 80% | ▼▼ | 98% | 99% | 106% | 97% | 113% |
| 20250121 | 1,506 | 1,506 | 1,476 | 1,476 | 3,700 | -30 | 98% | 98% | 55% | ▼▼▼ | 100% | 102% | 109% | 96% | 111% |
| 20250122 | 1,464 | 1,494 | 1,461 | 1,464 | 9,500 | -12 | 99% | 100% | 257% | ▼▼▼▼ | 99% | 105% | 110% | 95% | 110% |
| 20250123 | 1,451 | 1,459 | 1,433 | 1,436 | 6,400 | -28 | 98% | 99% | 67% | ▼▼▼▼▼ | 100% | 105% | 110% | 93% | 108% |
| 20250124 | 1,452 | 1,475 | 1,431 | 1,446 | 7,100 | 10 | 101% | 100% | 111% | ▲ | 101% | 104% | 108% | 94% | 109% |
| 20250127 | 1,476 | 1,499 | 1,461 | 1,489 | 7,800 | 43 | 103% | 101% | 110% | ▲▲ | 100% | 101% | 107% | 96% | 112% |
| 20250128 | 1,492 | 1,492 | 1,477 | 1,492 | 1,400 | 3 | 100% | 100% | 18% | ▲▲▲ | 101% | 99% | 103% | 97% | 111% |
| 20250129 | 1,498 | 1,529 | 1,498 | 1,520 | 5,900 | 28 | 102% | 101% | 421% | ▲▲▲▲ | 100% | 96% | 95% | 98% | 113% |
| 20250130 | 1,524 | 1,528 | 1,505 | 1,528 | 3,300 | 8 | 101% | 100% | 56% | ▲▲▲▲▲ | 101% | 98% | 103% | 99% | 113% |
| 20250131 | 1,488 | 1,541 | 1,488 | 1,508 | 5,800 | -20 | 99% | 101% | 176% | ▼ | 99% | 97% | 105% | 98% | 105% |
| 20250203 | 1,497 | 1,500 | 1,434 | 1,484 | 4,200 | -24 | 98% | 99% | 72% | ▼▼ | 99% | 99% | 105% | 96% | 103% |
| 20250204 | 1,485 | 1,492 | 1,470 | 1,470 | 3,700 | -14 | 99% | 99% | 88% | ▼▼▼ | 99% | 108% | 106% | 95% | 102% |
| 20250205 | 1,471 | 1,471 | 1,456 | 1,457 | 2,200 | -13 | 99% | 99% | 59% | ▼▼▼▼ | 99% | 109% | 107% | 94% | 101% |
| 20250206 | 1,457 | 1,464 | 1,435 | 1,437 | 8,900 | -20 | 99% | 99% | 405% | ▼▼▼▼▼ | 101% | 108% | 110% | 93% | 100% |
| 20250207 | 1,432 | 1,447 | 1,432 | 1,447 | 1,000 | 10 | 101% | 101% | 11% | ▲ | 101% | 100% | 109% | 94% | 101% |
| 20250210 | 1,446 | 1,480 | 1,445 | 1,463 | 7,700 | 16 | 101% | 101% | 770% | ▲▲ | 108% | 99% | 107% | 95% | 102% |
| 20250212 | 1,470 | 1,640 | 1,466 | 1,592 | 59,100 | 129 | 109% | 108% | 768% | ▲▲▲ | 99% | 93% | 102% | 100% | 111% |
| 20250213 | 1,552 | 1,590 | 1,517 | 1,541 | 25,800 | -51 | 97% | 99% | 44% | ▼ | 92% | 92% | 100% | 97% | 107% |
| 20250214 | 1,581 | 1,603 | 1,446 | 1,453 | 85,500 | -88 | 94% | 92% | 331% | ▼▼ | 98% | 100% | 109% | 91% | 101% |
| 20250217 | 1,449 | 1,460 | 1,421 | 1,426 | 29,100 | -27 | 98% | 98% | 34% | ▼▼▼ | 102% | 101% | 111% | 90% | 100% |
| 20250218 | 1,427 | 1,481 | 1,419 | 1,450 | 11,800 | 24 | 102% | 102% | 41% | ▲ | 100% | 100% | 109% | 91% | 102% |
| 20250219 | 1,443 | 1,462 | 1,427 | 1,449 | 8,900 | -1 | 100% | 100% | 75% | ▼ | 99% | 100% | 109% | 91% | 102% |
| 20250220 | 1,449 | 1,450 | 1,436 | 1,436 | 2,000 | -13 | 99% | 99% | 22% | ▼▼ | 101% | 107% | 113% | 90% | 101% |
| 20250225 | 1,430 | 1,448 | 1,420 | 1,448 | 8,300 | 12 | 101% | 101% | 415% | ▲ | 100% | 109% | 112% | 91% | 102% |
| 20250226 | 1,440 | 1,453 | 1,422 | 1,438 | 8,400 | -10 | 99% | 100% | 101% | ▼ | 101% | 109% | 112% | 90% | 101% |
| 20250227 | 1,435 | 1,494 | 1,433 | 1,445 | 13,300 | 7 | 100% | 101% | 158% | ▲ | 100% | 108% | 112% | 91% | 101% |
| 20250228 | 1,439 | 1,464 | 1,427 | 1,440 | 11,100 | -5 | 100% | 100% | 83% | ▼ | 106% | 108% | 112% | 90% | 101% |
| 20250303 | 1,439 | 1,560 | 1,439 | 1,530 | 32,600 | 90 | 106% | 106% | 294% | ▲ | 101% | 102% | 104% | 96% | 107% |
| 20250304 | 1,548 | 1,631 | 1,546 | 1,565 | 37,400 | 35 | 102% | 101% | 115% | ▲▲ | 100% | 103% | 105% | 98% | 110% |
| 20250305 | 1,531 | 1,555 | 1,510 | 1,526 | 16,100 | -39 | 98% | 100% | 43% | ▼ | 99% | 100% | 103% | 96% | 107% |
| 20250306 | 1,566 | 1,569 | 1,521 | 1,550 | 11,800 | 24 | 102% | 99% | 73% | ▲ | 101% | 102% | 105% | 97% | 109% |
| 20250307 | 1,534 | 1,569 | 1,533 | 1,542 | 4,000 | -8 | 99% | 101% | 34% | ▼ | 102% | 99% | 104% | 97% | 108% |
| 20250310 | 1,542 | 1,588 | 1,542 | 1,577 | 8,300 | 35 | 102% | 102% | 208% | ▲ | 100% | 99% | 103% | 99% | 111% |
| 20250311 | 1,552 | 1,569 | 1,541 | 1,553 | 4,500 | -24 | 98% | 100% | 54% | ▼ | 101% | 99% | 103% | 98% | 109% |
| 20250312 | 1,551 | 1,566 | 1,543 | 1,561 | 1,800 | 8 | 101% | 101% | 40% | ▲ | 99% | 100% | 104% | 98% | 109% |
| 20250313 | 1,544 | 1,574 | 1,532 | 1,532 | 6,900 | -29 | 98% | 99% | 383% | ▼ | 99% | 102% | 103% | 96% | 107% |
| 20250314 | 1,522 | 1,539 | 1,509 | 1,514 | 13,000 | -18 | 99% | 99% | 188% | ▼▼ | 101% | 106% | 103% | 96% | 106% |
| 20250317 | 1,521 | 1,544 | 1,502 | 1,533 | 11,900 | 19 | 101% | 101% | 92% | ▲ | 98% | 105% | 102% | 97% | 108% |
| 20250318 | 1,533 | 1,533 | 1,505 | 1,506 | 4,800 | -27 | 98% | 98% | 40% | ▼ | 103% | 107% | 104% | 95% | 106% |
| 20250319 | 1,501 | 1,580 | 1,501 | 1,549 | 10,500 | 43 | 103% | 103% | 219% | ▲ | 101% | 104% | 99% | 98% | 108% |
| 20250321 | 1,532 | 1,559 | 1,532 | 1,545 | 4,900 | -4 | 100% | 101% | 47% | ▼ | 104% | 104% | 99% | 98% | 108% |
| 20250324 | 1,545 | 1,620 | 1,545 | 1,613 | 17,000 | 68 | 104% | 104% | 347% | ▲ | 99% | 99% | 94% | 100% | 112% |
| 20250325 | 1,619 | 1,619 | 1,579 | 1,597 | 9,100 | -16 | 99% | 99% | 54% | ▼ | 101% | 99% | 96% | 99% | 111% |
| 20250326 | 1,589 | 1,612 | 1,584 | 1,600 | 5,100 | 3 | 100% | 101% | 56% | ▲ | 101% | 99% | 96% | 99% | 111% |
| 20250327 | 1,580 | 1,597 | 1,574 | 1,592 | 3,000 | -8 | 100% | 101% | 59% | ▼ | 101% | 99% | 96% | 99% | 111% |
| 20250328 | 1,590 | 1,609 | 1,536 | 1,600 | 11,200 | 8 | 101% | 101% | 373% | ▲ | 99% | 99% | 96% | 99% | 111% |
| 20250331 | 1,579 | 1,584 | 1,551 | 1,562 | 10,800 | -38 | 98% | 99% | 96% | ▼ | 100% | 96% | 97% | 97% | 104% |
| 20250401 | 1,570 | 1,589 | 1,564 | 1,566 | 4,000 | 4 | 100% | 100% | 37% | ▲ | 100% | 93% | 97% | 97% | 104% |
| 20250402 | 1,565 | 1,590 | 1,564 | 1,569 | 3,300 | 3 | 100% | 100% | 83% | ▲▲ | 102% | 97% | 99% | 97% | 104% |
| 20250403 | 1,533 | 1,580 | 1,510 | 1,568 | 11,600 | -1 | 100% | 102% | 352% | ▼ | 101% | 100% | 0% | 97% | 104% |
| 20250404 | 1,501 | 1,550 | 1,431 | 1,509 | 21,700 | -59 | 96% | 101% | 187% | ▼▼ | 101% | 106% | 0% | 94% | 100% |
| 20250408 | 1,439 | 1,490 | 1,421 | 1,450 | 7,600 | -59 | 96% | 101% | 35% | ▼▼▼ | 98% | 107% | 0% | 90% | 100% |
| 20250409 | 1,423 | 1,423 | 1,401 | 1,401 | 3,000 | -49 | 97% | 98% | 39% | ▼▼▼▼ | 99% | 101% | 0% | 87% | 100% |
| 20250410 | 1,500 | 1,516 | 1,427 | 1,485 | 4,800 | 84 | 106% | 99% | 160% | ▲ | 102% | 103% | 0% | 92% | 106% |
| 20250411 | 1,475 | 1,526 | 1,430 | 1,500 | 14,800 | 15 | 101% | 102% | 308% | ▲▲ | 101% | 101% | 0% | 93% | 107% |
| 20250414 | 1,510 | 1,539 | 1,491 | 1,524 | 12,600 | 24 | 102% | 101% | 85% | ▲▲▲ | 98% | 99% | 0% | 94% | 109% |
| 20250415 | 1,543 | 1,544 | 1,503 | 1,511 | 4,300 | -13 | 99% | 98% | 34% | ▼ | 100% | 0% | 0% | 94% | 108% |
| 20250416 | 1,507 | 1,518 | 1,504 | 1,514 | 1,600 | 3 | 100% | 100% | 37% | ▲ | 100% | 0% | 0% | 94% | 108% |
| 20250417 | 1,520 | 1,575 | 1,472 | 1,520 | 3,400 | 6 | 100% | 100% | 213% | ▲▲ | 101% | 0% | 0% | 94% | 108% |
| 20250418 | 1,506 | 1,539 | 1,505 | 1,523 | 5,800 | 3 | 100% | 101% | 171% | ▲▲▲ | % | % | % | 94% | 109% |
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 | 0 | 60,300 | 0 | 39,000 | 0 | 21,300 |
| 2025-04-04 | 0 | 59,100 | 0 | 37,500 | 0 | 21,600 |
| 2025-03-28 | 0 | 61,000 | 0 | 40,900 | 0 | 20,100 |
| 2025-03-21 | 0 | 76,700 | 0 | 54,200 | 0 | 22,500 |
| 2025-03-14 | 0 | 79,900 | 0 | 48,600 | 0 | 31,300 |
| 2025-03-07 | 0 | 81,300 | 0 | 50,100 | 0 | 31,200 |
| 2025-02-28 | 0 | 75,500 | 0 | 42,500 | 0 | 33,000 |
| 2025-02-21 | 0 | 71,200 | 0 | 46,000 | 0 | 25,200 |
| 2025-02-14 | 0 | 76,300 | 0 | 47,800 | 0 | 28,500 |
| 2025-02-07 | 0 | 94,000 | 0 | 61,400 | 0 | 32,600 |
| 2025-01-31 | 0 | 93,700 | 0 | 60,500 | 0 | 33,200 |
| 2025-01-24 | 0 | 101,400 | 0 | 59,300 | 0 | 42,100 |
| 2025-01-17 | 0 | 102,200 | 0 | 56,700 | 0 | 45,500 |
| 2025-01-10 | 0 | 101,500 | 0 | 57,000 | 0 | 44,500 |
| 2024-12-27 | 0 | 106,000 | 0 | 51,700 | 0 | 54,300 |
| 2024-12-20 | 0 | 106,300 | 0 | 50,700 | 0 | 55,600 |
| 2024-12-13 | 0 | 110,200 | 0 | 54,500 | 0 | 55,700 |
| 2024-12-06 | 0 | 110,200 | 0 | 54,600 | 0 | 55,600 |
| 2024-11-29 | 0 | 115,300 | 0 | 58,000 | 0 | 57,300 |
| 2024-11-22 | 0 | 117,200 | 0 | 59,600 | 0 | 57,600 |
| 2024-11-15 | 0 | 101,600 | 0 | 66,600 | 0 | 35,000 |
| 2024-11-08 | 0 | 91,800 | 0 | 60,300 | 0 | 31,500 |
| 2024-11-01 | 0 | 93,700 | 0 | 60,600 | 0 | 33,100 |
| 2024-10-25 | 0 | 96,200 | 0 | 58,500 | 0 | 37,700 |
| 2024-10-18 | 0 | 96,300 | 0 | 59,000 | 0 | 37,300 |
| 2024-10-11 | 0 | 105,200 | 0 | 59,000 | 0 | 46,200 |
| 2024-10-04 | 0 | 110,500 | 0 | 59,100 | 0 | 51,400 |
| 2024-09-27 | 0 | 115,200 | 0 | 61,100 | 0 | 54,100 |
| 2024-09-20 | 0 | 118,400 | 0 | 61,500 | 0 | 56,900 |
| 2024-09-13 | 0 | 120,200 | 0 | 61,500 | 0 | 58,700 |
| 2024-09-06 | 0 | 120,700 | 0 | 61,500 | 0 | 59,200 |
| 2024-08-30 | 100 | 126,400 | 100 | 63,400 | 0 | 63,000 |
| 2024-08-23 | 0 | 127,800 | 0 | 65,100 | 0 | 62,700 |
| 2024-08-16 | 0 | 135,900 | 0 | 63,600 | 0 | 72,300 |
| 2024-08-09 | 0 | 132,700 | 0 | 59,800 | 0 | 72,900 |
| 2024-08-02 | 0 | 169,000 | 0 | 65,500 | 0 | 103,500 |
| 2024-07-26 | 0 | 162,800 | 0 | 73,200 | 0 | 89,600 |
| 2024-07-19 | 0 | 160,600 | 0 | 73,700 | 0 | 86,900 |
| 2024-07-12 | 0 | 170,300 | 0 | 75,200 | 0 | 95,100 |
| 2024-07-05 | 0 | 173,300 | 0 | 75,600 | 0 | 97,700 |
| 2024-06-28 | 0 | 175,600 | 0 | 74,600 | 0 | 101,000 |
| 2024-06-21 | 0 | 195,600 | 0 | 87,600 | 0 | 108,000 |
| 2024-06-14 | 0 | 196,000 | 0 | 96,200 | 0 | 99,800 |
| 2024-06-07 | 0 | 202,100 | 0 | 99,100 | 0 | 103,000 |
| 2024-05-31 | 0 | 205,900 | 0 | 98,900 | 0 | 107,000 |
| 2024-05-24 | 0 | 233,400 | 0 | 108,300 | 0 | 125,100 |
| 2024-05-17 | 0 | 240,000 | 0 | 107,800 | 0 | 132,200 |
| 2024-05-10 | 0 | 237,400 | 0 | 117,900 | 0 | 119,500 |
| 2024-05-02 | 0 | 238,300 | 0 | 119,200 | 0 | 119,100 |
| 2024-04-26 | 0 | 255,300 | 0 | 126,100 | 0 | 129,200 |
| 2024-04-19 | 100 | 258,100 | 100 | 135,400 | 0 | 122,700 |
| 2024-04-12 | 700 | 318,100 | 700 | 175,200 | 0 | 142,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | UBS AG | 19,500 | 0.44% | ▼ | -5,000 | 1,390 | 1,420 | 1,374 | 1,400 | 12,200 |
| 2024-05-21 | UBS AG | 24,500 | 0.56% | ▼ | -8,000 | 1,345 | 1,429 | 1,345 | 1,400 | 39,000 |
| 2024-05-20 | UBS AG | 32,500 | 0.74% | ▼ | -7,100 | 1,379 | 1,383 | 1,350 | 1,363 | 32,700 |
| 2024-05-17 | UBS AG | 39,600 | 0.90% | ▼ | -11,000 | 1,330 | 1,401 | 1,330 | 1,380 | 46,900 |
| 2024-05-15 | UBS AG | 50,600 | 1.16% | ▲ | 23,200 | 1,580 | 1,580 | 1,505 | 1,515 | 70,100 |
| 2024-05-14 | UBS AG | 27,400 | 0.62% | ▲ | 1,692 | 1,696 | 1,587 | 1,587 | 64,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250415 | 16:00 | Ｇ－ハンモック | 指名報酬委員会の設置に関するお知らせ |
| 20250214 | 11:30 | Ｇ－ハンモック | 2025年３月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20250214 | 11:30 | Ｇ－ハンモック | 2025年３月期 第３四半期決算説明資料 |
| 20241114 | 11:30 | Ｇ－ハンモック | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241114 | 11:30 | Ｇ－ハンモック | 2025年３月期 第２四半期決算説明資料 |
| 20240814 | 15:00 | Ｇ－ハンモック | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240814 | 15:00 | Ｇ－ハンモック | 2025年３月期 第１四半期決算説明資料 |
| 20240529 | 10:00 | Ｇ－ハンモック | 2024年3月期 決算説明資料 |
| 20240524 | 16:00 | Ｇ－ハンモック | 剰余金の配当に関するお知らせ |
| 20240515 | 15:01 | Ｇ－ハンモック | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240411 | 08:00 | Ｇ－ハンモック | 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
| 20240411 | 08:00 | Ｇ－ハンモック | 事業計画及び成長可能性に関する事項 |
| 20240411 | 08:00 | Ｇ－ハンモック | 親会社以外の支配株主及び主要株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VJDK | 350 | 2025-04-04 16:00 | 株式会社ハンモック | 光通信株式会社 | 変更報告書 |
| S100VAOZ | 350 | 2025-03-03 15:54 | 株式会社ハンモック | 光通信株式会社 | 大量保有報告書 |
| S100V6K2 | 360 | 2025-02-04 14:25 | 株式会社ハンモック | 若山 大典 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V2CT | 350 | 2025-02-03 17:14 | 株式会社ハンモック | 若山 大典 | 変更報告書 |
| S100V146 | 350 | 2024-12-27 17:13 | 株式会社ハンモック | 高野 紀子 | 変更報告書 |
| S100V15Q | 350 | 2024-12-27 16:57 | 株式会社ハンモック | 若山 正美 | 変更報告書 |
| S100UN5B | 350 | 2024-11-08 13:16 | 株式会社ハンモック | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100TGQA | 350 | 2024-05-22 14:40 | 株式会社ハンモック | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100TDD2 | 350 | 2024-05-09 14:52 | 株式会社ハンモック | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100T5OB | 350 | 2024-04-17 11:28 | 株式会社ハンモック | 高野 紀子 | 大量保有報告書 |
| S100T4QQ | 350 | 2024-04-17 11:25 | 株式会社ハンモック | 若山 悠 | 大量保有報告書 |
| S100T4F1 | 350 | 2024-04-17 11:23 | 株式会社ハンモック | 若山 正美 | 大量保有報告書 |
| S100T3E3 | 350 | 2024-04-17 11:21 | 株式会社ハンモック | 若山 大典 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 173A | 1 | 株式会社ハンモック｜統合IT運用管理／法人営業支援／データ入力支援 | 2025-04-19 20:24:45 |
| 173A | 2 | IRTVにおける動画公開のお知らせ｜ハンモック | 2024-10-21 17:33:21 |
| 173A | 2 | 電子公告｜株式会社ハンモック｜統合IT運用管理／法人営業支援／データ入力支援 | 2024-06-18 23:34:47 |
| 173A | 2 | IRについてのお問い合わせ｜株式会社ハンモック｜統合IT運用管理／法人営業支援／データ入力支援 | 2024-06-18 23:34:45 |
| 173A | 2 | 免責事項｜株式会社ハンモック｜統合IT運用管理／法人営業支援／データ入力支援 | 2024-06-18 23:34:44 |
| 173A | 2 | ディスクロージャーポリシー｜株式会社ハンモック｜統合IT運用管理／法人営業支援／データ入力支援 | 2024-06-18 23:34:43 |
| 173A | 2 | FAQ｜株式会社ハンモック｜統合IT運用管理／法人営業支援／データ入力支援 | 2024-06-18 23:34:42 |
| 173A | 2 | IRカレンダー｜株式会社ハンモック｜統合IT運用管理／法人営業支援／データ入力支援 | 2024-06-18 23:34:41 |
| 173A | 2 | 株価情報｜株式会社ハンモック｜統合IT運用管理／法人営業支援／データ入力支援 | 2024-06-18 23:34:40 |
| 173A | 2 | 株式基本情報｜株式会社ハンモック｜統合IT運用管理／法人営業支援／データ入力支援 | 2024-06-18 23:34:39 |