| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,654 | 2,654 | 2,556 | 2,563 | 36,500 | -141 | 95% | 97% | 223% | ▼▼ | 99% | 100% | 128% | 92% | 101% |
| 20240726 | 2,563 | 2,588 | 2,504 | 2,527 | 15,700 | -36 | 99% | 99% | 43% | ▼▼▼ | 103% | 98% | 130% | 91% | 100% |
| 20240729 | 2,537 | 2,684 | 2,537 | 2,616 | 32,300 | 89 | 104% | 103% | 206% | ▲ | 99% | 86% | 126% | 94% | 104% |
| 20240730 | 2,626 | 2,629 | 2,580 | 2,589 | 9,400 | -27 | 99% | 99% | 29% | ▼ | 100% | 86% | 129% | 93% | 102% |
| 20240731 | 2,561 | 2,613 | 2,520 | 2,553 | 15,500 | -36 | 99% | 100% | 165% | ▼▼ | 97% | 91% | 136% | 92% | 101% |
| 20240801 | 2,547 | 2,547 | 2,426 | 2,479 | 22,600 | -74 | 97% | 97% | 146% | ▼▼▼ | 97% | 99% | 148% | 89% | 100% |
| 20240802 | 2,346 | 2,384 | 2,259 | 2,271 | 63,100 | -208 | 92% | 97% | 279% | ▼▼▼▼ | 100% | 122% | 169% | 82% | 100% |
| 20240805 | 2,051 | 2,225 | 2,011 | 2,053 | 77,700 | -218 | 90% | 100% | 123% | ▼▼▼▼▼ | 104% | 126% | 162% | 74% | 100% |
| 20240806 | 2,134 | 2,342 | 2,134 | 2,213 | 32,200 | 160 | 108% | 104% | 41% | ▲ | 104% | 129% | 155% | 80% | 108% |
| 20240807 | 2,229 | 2,400 | 2,229 | 2,320 | 36,200 | 107 | 105% | 104% | 112% | ▲▲ | 97% | 120% | 145% | 84% | 113% |
| 20240808 | 2,383 | 2,407 | 2,081 | 2,323 | 126,500 | 3 | 100% | 97% | 349% | ▲▲▲ | 107% | 123% | 149% | 84% | 113% |
| 20240809 | 2,326 | 2,498 | 2,326 | 2,498 | 52,600 | 175 | 108% | 107% | 42% | ▲▲▲▲ | 107% | 118% | 138% | 90% | 122% |
| 20240813 | 2,512 | 2,757 | 2,512 | 2,688 | 57,900 | 190 | 108% | 107% | 110% | ▲▲▲▲▲ | 106% | 112% | 128% | 97% | 131% |
| 20240814 | 2,705 | 2,885 | 2,705 | 2,870 | 122,600 | 182 | 107% | 106% | 212% | ▲▲▲▲▲▲ | 98% | 110% | 121% | 100% | 140% |
| 20240815 | 2,870 | 3,010 | 2,822 | 2,822 | 87,600 | -48 | 98% | 98% | 71% | ▼ | 99% | 110% | 119% | 98% | 137% |
| 20240816 | 2,887 | 2,947 | 2,868 | 2,870 | 53,000 | 48 | 102% | 99% | 61% | ▲ | 103% | 115% | 120% | 100% | 140% |
| 20240819 | 2,870 | 2,975 | 2,767 | 2,967 | 41,300 | 97 | 103% | 103% | 78% | ▲▲ | 101% | 110% | 115% | 100% | 145% |
| 20240820 | 2,995 | 3,100 | 2,953 | 3,030 | 62,600 | 63 | 102% | 101% | 152% | ▲▲▲ | 104% | 109% | 113% | 100% | 148% |
| 20240821 | 3,045 | 3,195 | 2,991 | 3,155 | 61,600 | 125 | 104% | 104% | 98% | ▲▲▲▲ | 101% | 105% | 109% | 100% | 154% |
| 20240822 | 3,165 | 3,220 | 3,130 | 3,185 | 35,600 | 30 | 101% | 101% | 58% | ▲▲▲▲▲ | 102% | 107% | 107% | 100% | 155% |
| 20240823 | 3,230 | 3,325 | 3,185 | 3,290 | 31,800 | 105 | 103% | 102% | 89% | ▲▲▲▲▲▲ | 97% | 104% | 104% | 100% | 160% |
| 20240826 | 3,330 | 3,330 | 3,225 | 3,230 | 21,200 | -60 | 98% | 97% | 67% | ▼ | 100% | 101% | 105% | 98% | 157% |
| 20240827 | 3,295 | 3,320 | 3,225 | 3,310 | 13,800 | 80 | 102% | 100% | 65% | ▲ | 97% | 98% | 106% | 100% | 161% |
| 20240828 | 3,325 | 3,360 | 3,220 | 3,220 | 20,000 | -90 | 97% | 97% | 145% | ▼ | 108% | 100% | 110% | 97% | 157% |
| 20240829 | 3,210 | 3,480 | 3,045 | 3,465 | 72,800 | 245 | 108% | 108% | 364% | ▲ | 98% | 94% | 103% | 100% | 169% |
| 20240830 | 3,420 | 3,480 | 3,340 | 3,340 | 23,400 | -125 | 96% | 98% | 32% | ▼ | 96% | 95% | 104% | 96% | 163% |
| 20240902 | 3,380 | 3,380 | 3,205 | 3,260 | 28,400 | -80 | 98% | 96% | 121% | ▼▼ | 99% | 98% | 109% | 94% | 159% |
| 20240903 | 3,225 | 3,245 | 3,155 | 3,205 | 35,300 | -55 | 98% | 99% | 124% | ▼▼▼ | 102% | 107% | 112% | 92% | 145% |
| 20240904 | 3,135 | 3,320 | 3,100 | 3,185 | 51,100 | -20 | 99% | 102% | 145% | ▼▼▼▼ | 103% | 108% | 114% | 92% | 137% |
| 20240905 | 3,115 | 3,245 | 3,110 | 3,220 | 28,300 | 35 | 101% | 103% | 55% | ▲ | 96% | 109% | 115% | 93% | 139% |
| 20240906 | 3,160 | 3,180 | 3,005 | 3,045 | 23,700 | -175 | 95% | 96% | 84% | ▼ | 107% | 116% | 123% | 88% | 122% |
| 20240909 | 2,954 | 3,215 | 2,911 | 3,170 | 43,400 | 125 | 104% | 107% | 183% | ▲ | 104% | 105% | 112% | 91% | 118% |
| 20240910 | 3,230 | 3,365 | 3,180 | 3,365 | 44,800 | 195 | 106% | 104% | 103% | ▲▲ | 98% | 98% | 107% | 97% | 119% |
| 20240911 | 3,390 | 3,395 | 3,280 | 3,330 | 27,700 | -35 | 99% | 98% | 62% | ▼ | 101% | 99% | 107% | 96% | 118% |
| 20240912 | 3,395 | 3,540 | 3,395 | 3,440 | 38,100 | 110 | 103% | 101% | 138% | ▲ | 99% | 100% | 106% | 99% | 120% |
| 20240913 | 3,430 | 3,485 | 3,355 | 3,385 | 16,700 | -55 | 98% | 99% | 44% | ▼ | 99% | 104% | 108% | 98% | 114% |
| 20240917 | 3,350 | 3,395 | 3,285 | 3,330 | 16,400 | -55 | 98% | 99% | 98% | ▼▼ | 99% | 104% | 109% | 96% | 110% |
| 20240918 | 3,330 | 3,335 | 3,245 | 3,290 | 23,800 | -40 | 99% | 99% | 145% | ▼▼▼ | 103% | 107% | 111% | 95% | 108% |
| 20240919 | 3,270 | 3,385 | 3,270 | 3,370 | 25,300 | 80 | 102% | 103% | 106% | ▲ | 102% | 104% | 108% | 97% | 111% |
| 20240920 | 3,370 | 3,500 | 3,365 | 3,445 | 29,700 | 75 | 102% | 102% | 117% | ▲▲ | 100% | 102% | 104% | 99% | 113% |
| 20240924 | 3,465 | 3,550 | 3,445 | 3,475 | 23,300 | 30 | 101% | 100% | 78% | ▲▲▲ | 97% | 101% | 103% | 100% | 114% |
| 20240925 | 3,475 | 3,515 | 3,385 | 3,385 | 16,400 | -90 | 97% | 97% | 70% | ▼ | 104% | 104% | 106% | 97% | 111% |
| 20240926 | 3,385 | 3,585 | 3,385 | 3,515 | 34,400 | 130 | 104% | 104% | 210% | ▲ | 98% | 99% | 101% | 100% | 115% |
| 20240927 | 3,520 | 3,545 | 3,435 | 3,465 | 18,800 | -50 | 99% | 98% | 55% | ▼ | 105% | 105% | 106% | 99% | 114% |
| 20240930 | 3,365 | 3,535 | 3,365 | 3,525 | 40,800 | 60 | 102% | 105% | 217% | ▲ | 101% | 104% | 100% | 100% | 116% |
| 20241001 | 3,500 | 3,570 | 3,405 | 3,520 | 35,200 | -5 | 100% | 101% | 86% | ▼ | 98% | 104% | 97% | 100% | 116% |
| 20241002 | 3,470 | 3,560 | 3,360 | 3,400 | 36,500 | -120 | 97% | 98% | 104% | ▼▼ | 102% | 104% | 96% | 96% | 112% |
| 20241003 | 3,400 | 3,560 | 3,400 | 3,480 | 19,000 | 80 | 102% | 102% | 52% | ▲ | 102% | 103% | 93% | 99% | 114% |
| 20241004 | 3,490 | 3,625 | 3,480 | 3,545 | 24,800 | 65 | 102% | 102% | 131% | ▲▲ | 101% | 100% | 90% | 100% | 116% |
| 20241007 | 3,600 | 3,625 | 3,560 | 3,625 | 18,000 | 80 | 102% | 101% | 73% | ▲▲▲ | 98% | 100% | 0% | 100% | 119% |
| 20241008 | 3,580 | 3,580 | 3,440 | 3,525 | 21,000 | -100 | 97% | 98% | 117% | ▼ | 100% | 101% | 0% | 97% | 111% |
| 20241009 | 3,530 | 3,575 | 3,505 | 3,520 | 6,800 | -5 | 100% | 100% | 32% | ▼▼ | 100% | 97% | 0% | 97% | 107% |
| 20241010 | 3,590 | 3,690 | 3,550 | 3,590 | 19,200 | 70 | 102% | 100% | 282% | ▲ | 98% | 94% | 0% | 99% | 109% |
| 20241011 | 3,580 | 3,585 | 3,510 | 3,510 | 16,000 | -80 | 98% | 98% | 83% | ▼ | 101% | 93% | 0% | 97% | 107% |
| 20241015 | 3,525 | 3,595 | 3,525 | 3,565 | 8,200 | 55 | 102% | 101% | 51% | ▲ | 99% | 92% | 0% | 98% | 108% |
| 20241016 | 3,530 | 3,570 | 3,490 | 3,495 | 6,900 | -70 | 98% | 99% | 84% | ▼ | 96% | 93% | 0% | 96% | 106% |
| 20241017 | 3,495 | 3,495 | 3,325 | 3,355 | 17,800 | -140 | 96% | 96% | 258% | ▼▼ | 99% | 0% | 0% | 93% | 102% |
| 20241018 | 3,285 | 3,315 | 3,205 | 3,265 | 36,700 | -90 | 97% | 99% | 206% | ▼▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241021 | 3,265 | 3,270 | 3,200 | 3,255 | 11,200 | -10 | 100% | 100% | 31% | ▼▼▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20241022 | 3,255 | 3,295 | 3,220 | 3,235 | 9,300 | -20 | 99% | 99% | 83% | ▼▼▼▼▼ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 100 | 35,600 | 100 | 11,200 | 0 | 24,400 |
| 2024-10-11 | 0 | 36,100 | 0 | 10,500 | 0 | 25,600 |
| 2024-10-04 | 0 | 30,200 | 0 | 10,200 | 0 | 20,000 |
| 2024-09-27 | 0 | 27,400 | 0 | 9,900 | 0 | 17,500 |
| 2024-09-20 | 0 | 29,900 | 0 | 11,500 | 0 | 18,400 |
| 2024-09-13 | 0 | 29,900 | 0 | 11,700 | 0 | 18,200 |
| 2024-09-06 | 100 | 29,300 | 100 | 10,200 | 0 | 19,100 |
| 2024-08-30 | 0 | 32,600 | 0 | 11,900 | 0 | 20,700 |
| 2024-08-23 | 0 | 41,200 | 0 | 19,600 | 0 | 21,600 |
| 2024-08-16 | 0 | 64,900 | 0 | 42,400 | 0 | 22,500 |
| 2024-08-09 | 0 | 96,800 | 0 | 56,000 | 0 | 40,800 |
| 2024-08-02 | 0 | 90,300 | 0 | 54,500 | 0 | 35,800 |
| 2024-07-26 | 0 | 103,500 | 0 | 66,500 | 0 | 37,000 |
| 2024-07-19 | 0 | 99,900 | 0 | 55,700 | 0 | 44,200 |
| 2024-07-12 | 0 | 102,000 | 0 | 56,300 | 0 | 45,700 |
| 2024-07-05 | 0 | 100,200 | 0 | 56,200 | 0 | 44,000 |
| 2024-06-28 | 0 | 104,700 | 0 | 60,200 | 0 | 44,500 |
| 2024-06-21 | 0 | 103,600 | 0 | 57,900 | 0 | 45,700 |
| 2024-06-14 | 0 | 115,500 | 0 | 70,700 | 0 | 44,800 |
| 2024-06-07 | 0 | 120,900 | 0 | 76,300 | 0 | 44,600 |
| 2024-05-31 | 0 | 138,800 | 0 | 77,200 | 0 | 61,600 |
| 2024-05-24 | 200 | 148,800 | 200 | 74,600 | 0 | 74,200 |
| 2024-05-17 | 0 | 130,200 | 0 | 57,600 | 0 | 72,600 |
| 2024-05-10 | 0 | 118,400 | 0 | 60,100 | 0 | 58,300 |
| 2024-05-02 | 0 | 113,400 | 0 | 59,300 | 0 | 54,100 |
| 2024-04-26 | 0 | 131,000 | 0 | 79,300 | 0 | 51,700 |
| 2024-04-19 | 0 | 136,900 | 0 | 81,700 | 0 | 55,200 |
| 2024-04-12 | 0 | 112,600 | 0 | 68,300 | 0 | 44,300 |
| 2024-04-05 | 0 | 89,900 | 0 | 51,700 | 0 | 38,200 |
| 2024-03-29 | 0 | 82,800 | 0 | 45,100 | 0 | 37,700 |
| 2024-03-22 | 0 | 76,300 | 0 | 39,600 | 0 | 36,700 |
| 2024-03-15 | 0 | 77,600 | 0 | 40,300 | 0 | 37,300 |
| 2024-03-08 | 0 | 71,900 | 0 | 36,900 | 0 | 35,000 |
| 2024-03-01 | 100 | 76,500 | 100 | 37,900 | 0 | 38,600 |
| 2024-02-22 | 0 | 75,700 | 0 | 36,700 | 0 | 39,000 |
| 2024-02-16 | 0 | 69,300 | 0 | 36,200 | 0 | 33,100 |
| 2024-02-09 | 0 | 81,500 | 0 | 42,400 | 0 | 39,100 |
| 2024-02-02 | 0 | 59,900 | 0 | 33,200 | 0 | 26,700 |
| 2024-01-26 | 0 | 54,800 | 0 | 32,000 | 0 | 22,800 |
| 2024-01-19 | 0 | 49,200 | 0 | 29,600 | 0 | 19,600 |
| 2024-01-12 | 0 | 50,300 | 0 | 25,700 | 0 | 24,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | ヒビノ | 業績予想の修正に関するお知らせ |
| 20240807 | 15:00 | ヒビノ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240724 | 16:30 | ヒビノ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 15:00 | ヒビノ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240522 | 15:00 | ヒビノ | 剰余金の配当に関するお知らせ |
| 20240522 | 15:00 | ヒビノ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240522 | 15:00 | ヒビノ | 執行役員の選任及び連結子会社の代表取締役の異動に関するお知らせ |
| 20240513 | 15:00 | ヒビノ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | ヒビノ | 2024年３月期配当予想の修正（増配）に関するお知らせ |
| 20240513 | 15:00 | ヒビノ | 2024年３月期通期連結業績予想と実績との差異に関するお知らせ |
| 20240513 | 15:20 | ヒビノ | CHホールディングス株式会社の株式の取得（子会社化）及び映像制作サービス事業の開始に関するお知らせ |
| 20240424 | 15:00 | ヒビノ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240424 | 15:00 | ヒビノ | 執行役員の選任及び連結子会社の代表取締役の異動に関するお知らせ |
| 20240327 | 15:00 | ヒビノ | 連結子会社に対する債権の株式化（デットエクイティスワップ）及び個別決算における特別損失の計上見込みに関するお知らせ |
| 20240327 | 15:00 | ヒビノ | 人事異動に関するお知らせ |
| 20240205 | 15:00 | ヒビノ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240205 | 15:00 | ヒビノ | 業績予想の修正に関するお知らせ |
| 20240205 | 15:00 | ヒビノ | 特別損失の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2469 | 2 | JBL PROFESSIONALが新商品"IRX ONE"を発表しました - ヒビノマーケティング Div. | 2024-06-18 04:29:49 |
| 2469 | 2 | 中期経営計画｜株主・投資家の皆様へ｜ヒビノ株式会社 HIBINO | 2024-06-14 17:36:09 |
| 2469 | 2 | 株主総会｜株主・株式情報｜株主・投資家の皆様へ｜ヒビノ株式会社 HIBINO | 2024-06-14 09:48:34 |
| 2469 | 2 | 配当状況｜株主・株式情報｜株主・投資家の皆様へ｜ヒビノ株式会社 HIBINO | 2024-06-14 09:48:33 |
| 2469 | 2 | 配当方針／株主優待｜株主・株式情報｜株主・投資家の皆様へ｜ヒビノ株式会社 HIBINO | 2024-06-14 09:48:32 |
| 2469 | 2 | 財務データ｜IRライブラリー｜株主・投資家の皆様へ｜ヒビノ株式会社 HIBINO | 2024-06-14 09:48:31 |
| 2469 | 2 | 報告書｜IRライブラリー｜株主・投資家の皆様へ｜ヒビノ株式会社 HIBINO | 2024-06-14 09:48:30 |
| 2469 | 2 | 説明会資料｜IRライブラリー｜株主・投資家の皆様へ｜ヒビノ株式会社 HIBINO | 2024-06-14 09:48:29 |
| 2469 | 2 | 有価証券報告書｜IRライブラリー｜株主・投資家の皆様へ｜ヒビノ株式会社 HIBINO | 2024-06-14 09:48:27 |
| 2469 | 2 | 適時開示書類｜IRライブラリー｜株主・投資家の皆様へ｜ヒビノ株式会社 HIBINO | 2024-06-14 09:48:26 |