| 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 | 1,485 | 1,489 | 1,457 | 1,460 | 9,400 | 10 | 101% | 98% | 82% | ▲▲▲ | 100% | 99% | 100% | 98% | 107% |
| 20240925 | 1,460 | 1,460 | 1,410 | 1,455 | 9,000 | -5 | 100% | 100% | 96% | ▼ | 101% | 99% | 100% | 97% | 106% |
| 20240926 | 1,464 | 1,476 | 1,450 | 1,476 | 8,500 | 21 | 101% | 101% | 94% | ▲ | 98% | 98% | 100% | 99% | 108% |
| 20240927 | 1,468 | 1,480 | 1,442 | 1,442 | 6,900 | -34 | 98% | 98% | 81% | ▼ | 101% | 102% | 104% | 96% | 105% |
| 20240930 | 1,408 | 1,430 | 1,398 | 1,418 | 16,300 | -24 | 98% | 101% | 236% | ▼▼ | 101% | 101% | 102% | 95% | 104% |
| 20241001 | 1,428 | 1,450 | 1,421 | 1,448 | 10,100 | 30 | 102% | 101% | 62% | ▲ | 99% | 100% | 100% | 97% | 106% |
| 20241002 | 1,447 | 1,454 | 1,427 | 1,437 | 12,100 | -11 | 99% | 99% | 120% | ▼ | 100% | 100% | 100% | 96% | 105% |
| 20241003 | 1,445 | 1,445 | 1,424 | 1,443 | 8,800 | 6 | 100% | 100% | 73% | ▲ | 100% | 101% | 101% | 98% | 105% |
| 20241004 | 1,430 | 1,446 | 1,430 | 1,430 | 11,500 | -13 | 99% | 100% | 131% | ▼ | 100% | 100% | 99% | 97% | 104% |
| 20241007 | 1,439 | 1,459 | 1,438 | 1,446 | 9,200 | 16 | 101% | 100% | 80% | ▲ | 100% | 103% | 101% | 98% | 106% |
| 20241008 | 1,427 | 1,447 | 1,427 | 1,432 | 8,300 | -14 | 99% | 100% | 90% | ▼ | 100% | 102% | 100% | 97% | 105% |
| 20241009 | 1,442 | 1,442 | 1,428 | 1,439 | 7,000 | 7 | 100% | 100% | 84% | ▲ | 100% | 101% | 101% | 97% | 105% |
| 20241010 | 1,439 | 1,450 | 1,417 | 1,441 | 21,400 | 2 | 100% | 100% | 306% | ▲▲ | 100% | 100% | 101% | 98% | 105% |
| 20241011 | 1,439 | 1,439 | 1,428 | 1,436 | 3,500 | -5 | 100% | 100% | 16% | ▼ | 102% | 100% | 101% | 97% | 104% |
| 20241015 | 1,443 | 1,465 | 1,438 | 1,465 | 9,500 | 29 | 102% | 102% | 271% | ▲ | 100% | 99% | 101% | 99% | 106% |
| 20241016 | 1,452 | 1,459 | 1,442 | 1,456 | 2,200 | -9 | 99% | 100% | 23% | ▼ | 99% | 98% | 101% | 99% | 105% |
| 20241017 | 1,452 | 1,459 | 1,440 | 1,440 | 5,000 | -16 | 99% | 99% | 227% | ▼▼ | 99% | 97% | 100% | 98% | 104% |
| 20241018 | 1,456 | 1,457 | 1,442 | 1,442 | 6,400 | 2 | 100% | 99% | 128% | ▲ | 99% | 96% | 100% | 98% | 102% |
| 20241021 | 1,456 | 1,458 | 1,440 | 1,440 | 5,900 | -2 | 100% | 99% | 92% | ▼ | 98% | 96% | 101% | 98% | 102% |
| 20241022 | 1,453 | 1,453 | 1,415 | 1,417 | 8,700 | -23 | 98% | 98% | 147% | ▼▼ | 100% | 99% | 103% | 96% | 100% |
| 20241023 | 1,412 | 1,435 | 1,411 | 1,418 | 6,000 | 1 | 100% | 100% | 69% | ▲ | 98% | 99% | 103% | 96% | 100% |
| 20241024 | 1,415 | 1,424 | 1,393 | 1,393 | 13,700 | -25 | 98% | 98% | 228% | ▼ | 100% | 101% | 105% | 94% | 100% |
| 20241025 | 1,396 | 1,410 | 1,376 | 1,391 | 10,300 | -2 | 100% | 100% | 75% | ▼▼ | 102% | 103% | 108% | 95% | 100% |
| 20241028 | 1,368 | 1,410 | 1,368 | 1,397 | 8,400 | 6 | 100% | 102% | 82% | ▲ | 100% | 101% | 107% | 95% | 100% |
| 20241029 | 1,397 | 1,415 | 1,394 | 1,400 | 8,800 | 3 | 100% | 100% | 105% | ▲▲ | 99% | 101% | 105% | 96% | 101% |
| 20241030 | 1,418 | 1,418 | 1,401 | 1,403 | 3,100 | 3 | 100% | 99% | 35% | ▲▲▲ | 100% | 102% | 105% | 96% | 101% |
| 20241031 | 1,412 | 1,415 | 1,404 | 1,411 | 5,900 | 8 | 101% | 100% | 190% | ▲▲▲▲ | 100% | 104% | 106% | 96% | 101% |
| 20241101 | 1,403 | 1,415 | 1,400 | 1,400 | 4,900 | -11 | 99% | 100% | 83% | ▼ | 101% | 104% | 107% | 96% | 101% |
| 20241105 | 1,405 | 1,419 | 1,404 | 1,415 | 6,900 | 15 | 101% | 101% | 141% | ▲ | 101% | 103% | 105% | 97% | 102% |
| 20241106 | 1,425 | 1,436 | 1,421 | 1,436 | 6,500 | 21 | 101% | 101% | 94% | ▲▲ | 101% | 102% | 104% | 98% | 103% |
| 20241107 | 1,436 | 1,446 | 1,423 | 1,445 | 6,000 | 9 | 101% | 101% | 92% | ▲▲▲ | 100% | 100% | 103% | 99% | 104% |
| 20241108 | 1,454 | 1,458 | 1,440 | 1,458 | 5,800 | 13 | 101% | 100% | 97% | ▲▲▲▲ | 100% | 99% | 104% | 100% | 105% |
| 20241111 | 1,444 | 1,457 | 1,434 | 1,449 | 3,500 | -9 | 99% | 100% | 60% | ▼ | 102% | 100% | 105% | 99% | 104% |
| 20241112 | 1,431 | 1,464 | 1,431 | 1,461 | 5,700 | 12 | 101% | 102% | 163% | ▲ | 100% | 98% | 103% | 100% | 105% |
| 20241113 | 1,459 | 1,461 | 1,436 | 1,461 | 4,600 | 0 | 100% | 100% | 81% | -- | 98% | 97% | 103% | 100% | 105% |
| 20241114 | 1,453 | 1,460 | 1,425 | 1,425 | 7,900 | -36 | 98% | 98% | 172% | ▼ | 99% | 102% | 107% | 98% | 102% |
| 20241115 | 1,400 | 1,408 | 1,380 | 1,390 | 24,100 | -35 | 98% | 99% | 305% | ▼▼ | 100% | 102% | 107% | 95% | 100% |
| 20241118 | 1,420 | 1,435 | 1,397 | 1,425 | 13,700 | 35 | 103% | 100% | 57% | ▲ | 99% | 103% | 106% | 98% | 103% |
| 20241119 | 1,433 | 1,434 | 1,398 | 1,413 | 14,800 | -12 | 99% | 99% | 108% | ▼ | 100% | 106% | 108% | 97% | 102% |
| 20241120 | 1,409 | 1,423 | 1,409 | 1,414 | 2,400 | 1 | 100% | 100% | 16% | ▲ | 101% | 105% | 107% | 97% | 102% |
| 20241121 | 1,416 | 1,445 | 1,416 | 1,424 | 14,600 | 10 | 101% | 101% | 608% | ▲▲ | 101% | 102% | 106% | 97% | 102% |
| 20241122 | 1,432 | 1,446 | 1,423 | 1,445 | 1,000 | 21 | 101% | 101% | 7% | ▲▲▲ | 102% | 103% | 105% | 99% | 104% |
| 20241125 | 1,446 | 1,483 | 1,446 | 1,475 | 19,900 | 30 | 102% | 102% | 1990% | ▲▲▲▲ | 101% | 101% | 103% | 100% | 106% |
| 20241126 | 1,480 | 1,488 | 1,454 | 1,488 | 9,000 | 13 | 101% | 101% | 45% | ▲▲▲▲▲ | 97% | 101% | 102% | 100% | 107% |
| 20241127 | 1,489 | 1,511 | 1,447 | 1,447 | 13,500 | -41 | 97% | 97% | 150% | ▼ | 102% | 105% | 106% | 97% | 104% |
| 20241128 | 1,430 | 1,478 | 1,430 | 1,455 | 9,100 | 8 | 101% | 102% | 67% | ▲ | 103% | 104% | 105% | 98% | 105% |
| 20241129 | 1,441 | 1,492 | 1,441 | 1,491 | 9,200 | 36 | 102% | 103% | 101% | ▲▲ | 100% | 100% | 101% | 100% | 107% |
| 20241202 | 1,496 | 1,501 | 1,475 | 1,500 | 8,300 | 9 | 101% | 100% | 90% | ▲▲▲ | 99% | 99% | 100% | 100% | 108% |
| 20241203 | 1,514 | 1,523 | 1,476 | 1,499 | 13,100 | -1 | 100% | 99% | 158% | ▼ | 99% | 98% | 101% | 100% | 108% |
| 20241204 | 1,510 | 1,510 | 1,497 | 1,498 | 2,500 | -1 | 100% | 99% | 19% | ▼▼ | 100% | 97% | 101% | 100% | 108% |
| 20241205 | 1,504 | 1,518 | 1,497 | 1,500 | 3,800 | 2 | 100% | 100% | 152% | ▲ | 99% | 97% | 100% | 100% | 108% |
| 20241206 | 1,513 | 1,514 | 1,497 | 1,498 | 4,400 | -2 | 100% | 99% | 116% | ▼ | 99% | 102% | 0% | 100% | 108% |
| 20241209 | 1,492 | 1,497 | 1,476 | 1,477 | 4,100 | -21 | 99% | 99% | 93% | ▼▼ | 99% | 103% | 0% | 98% | 106% |
| 20241210 | 1,479 | 1,482 | 1,452 | 1,460 | 5,900 | -17 | 99% | 99% | 144% | ▼▼▼ | 101% | 105% | 0% | 97% | 105% |
| 20241211 | 1,450 | 1,485 | 1,450 | 1,460 | 5,000 | 0 | 100% | 101% | 85% | -- | 100% | 103% | 0% | 97% | 105% |
| 20241212 | 1,467 | 1,487 | 1,460 | 1,465 | 20,500 | 5 | 100% | 100% | 410% | ▲ | 102% | 102% | 0% | 98% | 105% |
| 20241213 | 1,492 | 1,518 | 1,471 | 1,518 | 15,800 | 53 | 104% | 102% | 77% | ▲▲ | 100% | 100% | 0% | 100% | 107% |
| 20241216 | 1,516 | 1,518 | 1,500 | 1,511 | 10,500 | -7 | 100% | 100% | 66% | ▼ | 101% | 101% | 0% | 100% | 107% |
| 20241217 | 1,505 | 1,530 | 1,501 | 1,518 | 8,900 | 7 | 100% | 101% | 85% | ▲ | 98% | 0% | 0% | 100% | 107% |
| 20241218 | 1,520 | 1,520 | 1,491 | 1,491 | 5,600 | -27 | 98% | 98% | 63% | ▼ | 101% | 0% | 0% | 98% | 105% |
| 20241219 | 1,502 | 1,518 | 1,491 | 1,518 | 12,000 | 27 | 102% | 101% | 214% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241220 | 1,518 | 1,518 | 1,501 | 1,513 | 9,600 | -5 | 100% | 100% | 80% | ▼ | % | % | % | 100% | 105% |
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 | 0 | 232,900 | 0 | 179,700 | 0 | 53,200 |
| 2024-12-06 | 0 | 277,000 | 0 | 221,900 | 0 | 55,100 |
| 2024-11-29 | 0 | 281,800 | 0 | 221,700 | 0 | 60,100 |
| 2024-11-22 | 0 | 262,000 | 0 | 198,200 | 0 | 63,800 |
| 2024-11-15 | 0 | 299,200 | 0 | 232,800 | 0 | 66,400 |
| 2024-11-08 | 0 | 306,600 | 0 | 233,000 | 0 | 73,600 |
| 2024-11-01 | 0 | 304,900 | 0 | 233,000 | 0 | 71,900 |
| 2024-10-25 | 0 | 313,700 | 0 | 240,700 | 0 | 73,000 |
| 2024-10-18 | 0 | 324,500 | 0 | 248,100 | 0 | 76,400 |
| 2024-10-11 | 0 | 323,400 | 0 | 249,100 | 0 | 74,300 |
| 2024-10-04 | 0 | 332,400 | 0 | 252,500 | 0 | 79,900 |
| 2024-09-27 | 0 | 335,600 | 0 | 253,700 | 0 | 81,900 |
| 2024-09-20 | 0 | 339,100 | 0 | 254,500 | 0 | 84,600 |
| 2024-09-13 | 0 | 336,200 | 0 | 252,700 | 0 | 83,500 |
| 2024-09-06 | 0 | 327,600 | 0 | 248,500 | 0 | 79,100 |
| 2024-08-30 | 0 | 324,400 | 0 | 249,600 | 0 | 74,800 |
| 2024-08-23 | 0 | 323,800 | 0 | 240,500 | 0 | 83,300 |
| 2024-08-16 | 0 | 316,300 | 0 | 237,800 | 0 | 78,500 |
| 2024-08-09 | 0 | 306,300 | 0 | 226,700 | 0 | 79,600 |
| 2024-08-02 | 0 | 343,800 | 0 | 235,300 | 0 | 108,500 |
| 2024-07-26 | 100 | 352,700 | 100 | 238,100 | 0 | 114,600 |
| 2024-07-19 | 0 | 354,600 | 0 | 230,400 | 0 | 124,200 |
| 2024-07-12 | 0 | 361,500 | 0 | 237,100 | 0 | 124,400 |
| 2024-07-05 | 0 | 373,400 | 0 | 246,300 | 0 | 127,100 |
| 2024-06-28 | 0 | 366,400 | 0 | 214,000 | 0 | 152,400 |
| 2024-06-21 | 800 | 352,500 | 800 | 183,600 | 0 | 168,900 |
| 2024-06-14 | 0 | 191,500 | 0 | 117,400 | 0 | 74,100 |
| 2024-06-07 | 0 | 201,000 | 0 | 120,100 | 0 | 80,900 |
| 2024-05-31 | 0 | 202,800 | 0 | 122,500 | 0 | 80,300 |
| 2024-05-24 | 0 | 221,300 | 0 | 136,700 | 0 | 84,600 |
| 2024-05-17 | 0 | 210,600 | 0 | 135,600 | 0 | 75,000 |
| 2024-05-10 | 0 | 167,500 | 0 | 119,000 | 0 | 48,500 |
| 2024-05-02 | 0 | 139,300 | 0 | 107,200 | 0 | 32,100 |
| 2024-04-26 | 0 | 139,600 | 0 | 106,900 | 0 | 32,700 |
| 2024-04-19 | 0 | 133,700 | 0 | 103,300 | 0 | 30,400 |
| 2024-04-12 | 0 | 134,800 | 0 | 103,400 | 0 | 31,400 |
| 2024-04-05 | 0 | 134,500 | 0 | 102,400 | 0 | 32,100 |
| 2024-03-29 | 0 | 143,500 | 0 | 108,300 | 0 | 35,200 |
| 2024-03-22 | 0 | 141,800 | 0 | 105,200 | 0 | 36,600 |
| 2024-03-15 | 0 | 143,200 | 0 | 96,900 | 0 | 46,300 |
| 2024-03-08 | 0 | 151,200 | 0 | 110,400 | 0 | 40,800 |
| 2024-03-01 | 0 | 146,500 | 0 | 105,800 | 0 | 40,700 |
| 2024-02-22 | 0 | 143,900 | 0 | 99,500 | 0 | 44,400 |
| 2024-02-16 | 0 | 142,000 | 0 | 96,600 | 0 | 45,400 |
| 2024-02-09 | 0 | 138,300 | 0 | 94,100 | 0 | 44,200 |
| 2024-02-02 | 0 | 146,200 | 0 | 95,200 | 0 | 51,000 |
| 2024-01-26 | 0 | 165,100 | 0 | 117,000 | 0 | 48,100 |
| 2024-01-19 | 0 | 148,300 | 0 | 101,200 | 0 | 47,100 |
| 2024-01-12 | 0 | 149,200 | 0 | 98,400 | 0 | 50,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:30 | ヒューマンＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | ヒューマンＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | ヒューマンＨＤ | 支配株主等に関する事項について |
| 20240624 | 15:00 | ヒューマンＨＤ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240621 | 10:00 | ヒューマンＨＤ | 株式の立会外分売終了に関するお知らせ |
| 20240621 | 10:00 | ヒューマンＨＤ | 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 |
| 20240620 | 16:00 | ヒューマンＨＤ | 株式の立会外分売実施に関するお知らせ |
| 20240614 | 15:00 | ヒューマンＨＤ | 株式の立会外分売に関するお知らせ |
| 20240515 | 15:00 | ヒューマンＨＤ | 剰余金の配当に関するお知らせ |
| 20240515 | 15:00 | ヒューマンＨＤ | 役員人事のお知らせ |
| 20240515 | 15:00 | ヒューマンＨＤ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240515 | 18:20 | ヒューマンＨＤ | 株式の立会外分売中止に関するお知らせ |
| 20240509 | 15:00 | ヒューマンＨＤ | 株式の立会外分売に関するお知らせ |
| 20240508 | 15:00 | ヒューマンＨＤ | 業績予想の修正および配当予想の修正に関するお知らせ |
| 20240308 | 15:00 | ヒューマンＨＤ | 当社取締役及び当社子会社代表取締役の辞任に関するお知らせ |
| 20240214 | 15:00 | ヒューマンＨＤ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | ヒューマンＨＤ | 当社取締役及び当社子会社代表取締役の辞任に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TRH5 | 350 | 2024-06-26 10:39 | ヒューマンホールディングス株式会社 | 佐藤 朋也 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2415 | 1 | ヒューマンホールディングス株式会社 | 2024-12-22 05:20:41 |
| 2415 | 2 | 配当情報 | ヒューマンホールディングス株式会社 | 2024-06-18 11:01:07 |
| 2415 | 2 | 株式取扱規則 | ヒューマンホールディングス株式会社 | 2024-06-18 11:01:05 |
| 2415 | 2 | 株主総会 | ヒューマンホールディングス株式会社 | 2024-06-18 11:01:03 |
| 2415 | 2 | 事業報告書 | ヒューマンホールディングス株式会社 | 2024-06-18 11:01:01 |
| 2415 | 2 | 有価証券報告書 | ヒューマンホールディングス株式会社 | 2024-06-18 11:00:59 |
| 2415 | 2 | 決算説明資料 | ヒューマンホールディングス株式会社 | 2024-06-18 11:00:57 |
| 2415 | 2 | コーポレートガバナンス | ヒューマンホールディングス株式会社 | 2024-06-18 11:00:55 |
| 2415 | 2 | ご利用上の注意事項 | ヒューマンホールディングス株式会社 | 2024-06-14 09:51:55 |
| 2415 | 2 | 電子公告 | ヒューマンホールディングス株式会社 | 2024-06-14 09:51:53 |