| 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 | 3,470 | 3,470 | 3,365 | 3,385 | 13,600 | -40 | 99% | 98% | 35% | ▼ | 100% | 105% | 113% | 97% | 103% |
| 20240925 | 3,385 | 3,420 | 3,350 | 3,390 | 22,300 | 5 | 100% | 100% | 164% | ▲ | 105% | 104% | 111% | 97% | 103% |
| 20240926 | 3,420 | 3,610 | 3,370 | 3,590 | 51,400 | 200 | 106% | 105% | 230% | ▲▲ | 97% | 99% | 106% | 100% | 109% |
| 20240927 | 3,585 | 3,610 | 3,400 | 3,495 | 42,500 | -95 | 97% | 97% | 83% | ▼ | 99% | 104% | 110% | 97% | 106% |
| 20240930 | 3,450 | 3,470 | 3,380 | 3,405 | 24,800 | -90 | 97% | 99% | 58% | ▼▼ | 104% | 107% | 111% | 95% | 103% |
| 20241001 | 3,405 | 3,560 | 3,405 | 3,540 | 21,200 | 135 | 104% | 104% | 85% | ▲ | 101% | 106% | 108% | 99% | 107% |
| 20241002 | 3,495 | 3,585 | 3,495 | 3,520 | 24,900 | -20 | 99% | 101% | 117% | ▼ | 98% | 103% | 101% | 98% | 107% |
| 20241003 | 3,640 | 3,645 | 3,555 | 3,560 | 24,500 | 40 | 101% | 98% | 98% | ▲ | 100% | 105% | 102% | 99% | 108% |
| 20241004 | 3,595 | 3,635 | 3,560 | 3,580 | 32,400 | 20 | 101% | 100% | 132% | ▲▲ | 101% | 104% | 101% | 100% | 108% |
| 20241007 | 3,630 | 3,680 | 3,600 | 3,655 | 34,500 | 75 | 102% | 101% | 106% | ▲▲▲ | 102% | 105% | 99% | 100% | 111% |
| 20241008 | 3,625 | 3,710 | 3,600 | 3,690 | 24,500 | 35 | 101% | 102% | 71% | ▲▲▲▲ | 101% | 102% | 101% | 100% | 112% |
| 20241009 | 3,735 | 3,800 | 3,735 | 3,760 | 46,000 | 70 | 102% | 101% | 188% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 114% |
| 20241010 | 3,760 | 3,770 | 3,705 | 3,770 | 32,300 | 10 | 100% | 100% | 70% | ▲▲▲▲▲▲ | 98% | 100% | 102% | 100% | 114% |
| 20241011 | 3,770 | 3,800 | 3,710 | 3,710 | 28,600 | -60 | 98% | 98% | 89% | ▼ | 101% | 98% | 102% | 98% | 112% |
| 20241015 | 3,760 | 3,865 | 3,755 | 3,810 | 35,400 | 100 | 103% | 101% | 124% | ▲ | 100% | 98% | 102% | 100% | 115% |
| 20241016 | 3,755 | 3,835 | 3,740 | 3,770 | 29,200 | -40 | 99% | 100% | 82% | ▼ | 100% | 97% | 103% | 99% | 114% |
| 20241017 | 3,770 | 3,780 | 3,705 | 3,760 | 17,400 | -10 | 100% | 100% | 60% | ▼▼ | 98% | 94% | 103% | 99% | 113% |
| 20241018 | 3,760 | 3,780 | 3,675 | 3,690 | 20,400 | -70 | 98% | 98% | 117% | ▼▼▼ | 99% | 95% | 104% | 97% | 109% |
| 20241021 | 3,725 | 3,725 | 3,655 | 3,670 | 26,400 | -20 | 99% | 99% | 129% | ▼▼▼▼ | 98% | 93% | 104% | 96% | 108% |
| 20241022 | 3,725 | 3,725 | 3,590 | 3,655 | 32,100 | -15 | 100% | 98% | 122% | ▼▼▼▼▼ | 94% | 96% | 106% | 96% | 108% |
| 20241023 | 3,655 | 3,655 | 3,445 | 3,445 | 48,700 | -210 | 94% | 94% | 152% | ▼▼▼▼▼▼ | 102% | 103% | 113% | 90% | 102% |
| 20241024 | 3,445 | 3,550 | 3,445 | 3,530 | 44,600 | 85 | 102% | 102% | 92% | ▲ | 97% | 101% | 110% | 93% | 104% |
| 20241025 | 3,530 | 3,560 | 3,425 | 3,435 | 39,400 | -95 | 97% | 97% | 88% | ▼ | 101% | 101% | 113% | 90% | 101% |
| 20241028 | 3,435 | 3,530 | 3,435 | 3,465 | 20,700 | 30 | 101% | 101% | 53% | ▲ | 101% | 104% | 112% | 91% | 102% |
| 20241029 | 3,465 | 3,545 | 3,440 | 3,510 | 19,600 | 45 | 101% | 101% | 95% | ▲▲ | 100% | 101% | 109% | 92% | 102% |
| 20241030 | 3,565 | 3,680 | 3,560 | 3,560 | 157,900 | 50 | 101% | 100% | 806% | ▲▲▲ | 99% | 107% | 110% | 93% | 104% |
| 20241031 | 3,525 | 3,545 | 3,455 | 3,475 | 37,500 | -85 | 98% | 99% | 24% | ▼ | 99% | 109% | 113% | 91% | 101% |
| 20241101 | 3,455 | 3,455 | 3,395 | 3,425 | 29,000 | -50 | 99% | 99% | 77% | ▼▼ | 103% | 110% | 114% | 90% | 100% |
| 20241105 | 3,500 | 3,595 | 3,500 | 3,595 | 33,100 | 170 | 105% | 103% | 114% | ▲ | 99% | 107% | 114% | 94% | 105% |
| 20241106 | 3,595 | 3,595 | 3,525 | 3,560 | 30,300 | -35 | 99% | 99% | 92% | ▼ | 105% | 106% | 115% | 93% | 104% |
| 20241107 | 3,560 | 3,805 | 3,560 | 3,755 | 71,000 | 195 | 105% | 105% | 234% | ▲ | 98% | 102% | 107% | 99% | 110% |
| 20241108 | 3,815 | 3,825 | 3,745 | 3,745 | 27,500 | -10 | 100% | 98% | 39% | ▼ | 103% | 104% | 109% | 98% | 109% |
| 20241111 | 3,745 | 3,840 | 3,745 | 3,840 | 21,300 | 95 | 103% | 103% | 77% | ▲ | 98% | 100% | 106% | 100% | 112% |
| 20241112 | 3,850 | 3,855 | 3,760 | 3,760 | 37,300 | -80 | 98% | 98% | 175% | ▼ | 98% | 98% | 107% | 98% | 110% |
| 20241113 | 3,810 | 3,840 | 3,725 | 3,740 | 42,800 | -20 | 99% | 98% | 115% | ▼▼ | 102% | 99% | 108% | 97% | 109% |
| 20241114 | 3,800 | 3,945 | 3,745 | 3,880 | 97,300 | 140 | 104% | 102% | 227% | ▲ | 101% | 98% | 107% | 100% | 113% |
| 20241115 | 3,810 | 3,870 | 3,645 | 3,865 | 83,100 | -15 | 100% | 101% | 85% | ▼ | 97% | 99% | 106% | 100% | 113% |
| 20241118 | 3,855 | 3,875 | 3,695 | 3,730 | 45,900 | -135 | 97% | 97% | 55% | ▼▼ | 98% | 102% | 110% | 96% | 109% |
| 20241119 | 3,730 | 3,740 | 3,610 | 3,660 | 99,200 | -70 | 98% | 98% | 216% | ▼▼▼ | 102% | 105% | 111% | 94% | 107% |
| 20241120 | 3,660 | 3,785 | 3,660 | 3,750 | 31,100 | 90 | 102% | 102% | 31% | ▲ | 97% | 103% | 109% | 97% | 109% |
| 20241121 | 3,755 | 3,755 | 3,630 | 3,630 | 28,100 | -120 | 97% | 97% | 90% | ▼ | 104% | 106% | 112% | 94% | 106% |
| 20241122 | 3,650 | 3,830 | 3,650 | 3,810 | 48,500 | 180 | 105% | 104% | 173% | ▲ | 97% | 102% | 107% | 98% | 111% |
| 20241125 | 3,830 | 3,850 | 3,730 | 3,730 | 34,100 | -80 | 98% | 97% | 70% | ▼ | 104% | 107% | 105% | 96% | 109% |
| 20241126 | 3,710 | 3,850 | 3,710 | 3,850 | 30,600 | 120 | 103% | 104% | 90% | ▲ | 99% | 106% | 100% | 99% | 112% |
| 20241127 | 3,850 | 3,850 | 3,790 | 3,820 | 21,100 | -30 | 99% | 99% | 69% | ▼ | 102% | 107% | 101% | 98% | 112% |
| 20241128 | 3,820 | 3,920 | 3,820 | 3,880 | 27,600 | 60 | 102% | 102% | 131% | ▲ | 101% | 101% | 99% | 100% | 113% |
| 20241129 | 3,865 | 3,900 | 3,855 | 3,895 | 15,100 | 15 | 100% | 101% | 55% | ▲▲ | 102% | 102% | 99% | 100% | 114% |
| 20241202 | 3,885 | 4,000 | 3,875 | 3,975 | 47,800 | 80 | 102% | 102% | 317% | ▲▲▲ | 102% | 102% | 96% | 100% | 112% |
| 20241203 | 3,995 | 4,115 | 3,980 | 4,085 | 55,100 | 110 | 103% | 102% | 115% | ▲▲▲▲ | 95% | 100% | 94% | 100% | 115% |
| 20241204 | 4,080 | 4,090 | 3,870 | 3,885 | 40,000 | -200 | 95% | 95% | 73% | ▼ | 100% | 100% | 98% | 95% | 107% |
| 20241205 | 3,920 | 3,925 | 3,870 | 3,915 | 32,200 | 30 | 101% | 100% | 81% | ▲ | 101% | 98% | 98% | 96% | 108% |
| 20241206 | 3,915 | 3,965 | 3,885 | 3,955 | 36,900 | 40 | 101% | 101% | 115% | ▲▲ | 101% | 94% | 0% | 97% | 109% |
| 20241209 | 4,020 | 4,115 | 3,970 | 4,080 | 31,100 | 125 | 103% | 101% | 84% | ▲▲▲ | 95% | 91% | 0% | 100% | 112% |
| 20241210 | 4,115 | 4,140 | 3,860 | 3,905 | 32,000 | -175 | 96% | 95% | 103% | ▼ | 99% | 99% | 0% | 96% | 108% |
| 20241211 | 3,875 | 3,880 | 3,820 | 3,830 | 39,500 | -75 | 98% | 99% | 123% | ▼▼ | 98% | 100% | 0% | 94% | 106% |
| 20241212 | 3,830 | 3,865 | 3,765 | 3,765 | 49,200 | -65 | 98% | 98% | 125% | ▼▼▼ | 101% | 102% | 0% | 92% | 104% |
| 20241213 | 3,720 | 3,800 | 3,715 | 3,765 | 29,900 | 0 | 100% | 101% | 61% | -- | 100% | 102% | 0% | 92% | 104% |
| 20241216 | 3,780 | 3,800 | 3,755 | 3,765 | 9,400 | 0 | 100% | 100% | 31% | -- | 100% | 100% | 0% | 92% | 104% |
| 20241217 | 3,825 | 3,860 | 3,765 | 3,825 | 40,400 | 60 | 102% | 100% | 430% | ▲ | 99% | 0% | 0% | 94% | 105% |
| 20241218 | 3,855 | 3,890 | 3,790 | 3,805 | 17,000 | -20 | 99% | 99% | 42% | ▼ | 99% | 0% | 0% | 93% | 105% |
| 20241219 | 3,755 | 3,755 | 3,610 | 3,705 | 88,700 | -100 | 97% | 99% | 522% | ▼▼ | 102% | 0% | 0% | 91% | 100% |
| 20241220 | 3,770 | 3,890 | 3,725 | 3,840 | 35,000 | 135 | 104% | 102% | 39% | ▲ | % | % | % | 94% | 104% |
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 | 3,900 | 20,600 | 0 | 3,900 | 3,900 | 16,700 |
| 2024-12-06 | 4,200 | 15,000 | 0 | 2,100 | 4,200 | 12,900 |
| 2024-11-29 | 3,900 | 16,300 | 0 | 3,500 | 3,900 | 12,800 |
| 2024-11-22 | 2,300 | 15,900 | 0 | 1,900 | 2,300 | 14,000 |
| 2024-11-15 | 2,900 | 17,300 | 0 | 1,700 | 2,900 | 15,600 |
| 2024-11-08 | 2,900 | 13,900 | 0 | 1,400 | 2,900 | 12,500 |
| 2024-11-01 | 1,800 | 15,700 | 0 | 1,700 | 1,800 | 14,000 |
| 2024-10-25 | 2,500 | 13,500 | 0 | 1,400 | 2,500 | 12,100 |
| 2024-10-18 | 2,200 | 25,600 | 0 | 10,300 | 2,200 | 15,300 |
| 2024-10-11 | 1,700 | 28,500 | 0 | 9,600 | 1,700 | 18,900 |
| 2024-10-04 | 700 | 21,300 | 0 | 8,400 | 700 | 12,900 |
| 2024-09-27 | 400 | 22,400 | 0 | 9,100 | 400 | 13,300 |
| 2024-09-20 | 400 | 19,600 | 0 | 8,800 | 400 | 10,800 |
| 2024-09-13 | 1,100 | 20,500 | 0 | 9,100 | 1,100 | 11,400 |
| 2024-09-06 | 2,100 | 19,700 | 100 | 8,400 | 2,000 | 11,300 |
| 2024-08-30 | 3,500 | 20,000 | 300 | 8,600 | 3,200 | 11,400 |
| 2024-08-23 | 3,100 | 21,000 | 300 | 8,900 | 2,800 | 12,100 |
| 2024-08-16 | 3,400 | 18,200 | 300 | 2,900 | 3,100 | 15,300 |
| 2024-08-09 | 2,100 | 13,200 | 0 | 1,500 | 2,100 | 11,700 |
| 2024-08-02 | 1,500 | 24,200 | 200 | 2,200 | 1,300 | 22,000 |
| 2024-07-26 | 1,300 | 29,100 | 200 | 2,600 | 1,100 | 26,500 |
| 2024-07-19 | 1,000 | 30,600 | 200 | 4,500 | 800 | 26,100 |
| 2024-07-12 | 3,000 | 25,200 | 200 | 4,100 | 2,800 | 21,100 |
| 2024-07-05 | 4,900 | 22,900 | 200 | 3,100 | 4,700 | 19,800 |
| 2024-06-28 | 8,000 | 18,500 | 1,500 | 3,100 | 6,500 | 15,400 |
| 2024-06-21 | 8,100 | 21,400 | 1,200 | 6,800 | 6,900 | 14,600 |
| 2024-06-14 | 3,300 | 17,100 | 200 | 5,000 | 3,100 | 12,100 |
| 2024-06-07 | 2,800 | 16,600 | 200 | 4,700 | 2,600 | 11,900 |
| 2024-05-31 | 1,300 | 12,100 | 200 | 3,300 | 1,100 | 8,800 |
| 2024-05-24 | 1,100 | 13,500 | 200 | 3,700 | 900 | 9,800 |
| 2024-05-17 | 800 | 14,500 | 200 | 3,800 | 600 | 10,700 |
| 2024-05-10 | 1,500 | 15,300 | 200 | 3,100 | 1,300 | 12,200 |
| 2024-05-02 | 1,800 | 13,400 | 200 | 3,000 | 1,600 | 10,400 |
| 2024-04-26 | 1,300 | 14,200 | 200 | 2,800 | 1,100 | 11,400 |
| 2024-04-19 | 2,600 | 13,900 | 0 | 2,800 | 2,600 | 11,100 |
| 2024-04-12 | 2,500 | 18,000 | 0 | 2,200 | 2,500 | 15,800 |
| 2024-04-05 | 1,300 | 16,000 | 0 | 1,800 | 1,300 | 14,200 |
| 2024-03-29 | 2,000 | 16,400 | 0 | 6,700 | 2,000 | 9,700 |
| 2024-03-22 | 2,500 | 16,700 | 0 | 7,800 | 2,500 | 8,900 |
| 2024-03-15 | 3,000 | 34,600 | 100 | 27,300 | 2,900 | 7,300 |
| 2024-03-08 | 1,800 | 43,400 | 0 | 36,200 | 1,800 | 7,200 |
| 2024-03-01 | 1,900 | 38,000 | 0 | 31,100 | 1,900 | 6,900 |
| 2024-02-22 | 1,900 | 37,800 | 0 | 32,300 | 1,900 | 5,500 |
| 2024-02-16 | 2,500 | 37,500 | 0 | 31,800 | 2,500 | 5,700 |
| 2024-02-09 | 3,600 | 43,400 | 0 | 32,200 | 3,600 | 11,200 |
| 2024-02-02 | 5,900 | 39,800 | 0 | 34,100 | 5,900 | 5,700 |
| 2024-01-26 | 13,500 | 35,500 | 8,600 | 30,800 | 4,900 | 4,700 |
| 2024-01-19 | 13,100 | 35,400 | 8,600 | 31,000 | 4,500 | 4,400 |
| 2024-01-12 | 13,000 | 34,800 | 8,700 | 30,700 | 4,300 | 4,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 116,846 | 0.49% | ▼ | -2,200 | 3,330 | 3,345 | 3,290 | 3,315 | 23,900 |
| 2024-07-10 | モルガン・スタンレーMUFG証券株式会社 | 119,046 | 0.50% | ▲ | 700 | 3,300 | 3,380 | 3,295 | 3,320 | 47,200 |
| 2024-07-09 | モルガン・スタンレーMUFG証券株式会社 | 118,346 | 0.49% | ▼ | -800 | 3,290 | 3,340 | 3,265 | 3,300 | 34,900 |
| 2024-07-08 | モルガン・スタンレーMUFG証券株式会社 | 119,146 | 0.50% | ▲ | 400 | 3,305 | 3,335 | 3,255 | 3,295 | 26,300 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 118,746 | 0.49% | ▼ | -1,300 | 3,365 | 3,380 | 3,305 | 3,305 | 21,200 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 118,746 | 0.49% | ▼ | -1,300 | 3,365 | 3,380 | 3,305 | 3,305 | 21,200 |
| 2024-06-21 | モルガン・スタンレーMUFG証券株式会社 | 120,046 | 0.50% | ▲ | 3,630 | 3,635 | 3,485 | 3,560 | 92,900 |
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 |
|---|---|---|---|---|---|
| S100U6SI | 350 | 2024-08-13 15:09 | 日比谷総合設備株式会社 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1982 | 1 | ホーム | 日比谷総合設備 | 2024-12-21 16:26:47 |
| 1982 | 2 | 2024/11/212025年3月期 第2四半期（中間期）決算説明会資料の開示について（130KB） | 2024-11-21 16:31:26 |
| 1982 | 2 | 2024/11/14【適時開示】2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結）（175KB） | 2024-11-14 15:30:43 |
| 1982 | 2 | 2024/11/14【適時開示】2025年３月期 第２四半期（中間期）FACT BOOK（420KB） | 2024-11-14 15:30:42 |
| 1982 | 2 | 2024/11/14【適時開示】2025年３月期 第２四半期（中間期）決算説明資料（2,386KB） | 2024-11-14 15:30:41 |
| 1982 | 2 | 2024/11/14半期報告書-第60期(2024/04/01-2025/03/31)（106KB） | 2024-11-14 15:30:40 |
| 1982 | 2 | 2024/08/08【適時開示】2025年３月期 第１四半期決算短信〔日本基準〕（連結）（190KB） | 2024-08-20 17:36:43 |
| 1982 | 2 | 2024/08/08【適時開示】2025年３月期 第１四半期決算説明資料（713KB） | 2024-08-20 17:36:41 |
| 1982 | 2 | 2024/08/08【適時開示】2025年３月期 第１四半期FACT BOOK（419KB） | 2024-08-20 17:36:40 |
| 1982 | 2 | 2024/07/23【適時開示】新株予約権（株式報酬型ストックオプション）の発行内容の確定について（95KB） | 2024-07-23 19:30:18 |