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 | 2,742 | 2,765 | 2,732 | 2,754 | 8,700 | 7 | 100% | 100% | 28% | ▲▲ | 98% | 98% | 98% | 90% | 101% |
20250311 | 2,726 | 2,726 | 2,600 | 2,681 | 78,700 | -73 | 97% | 98% | 905% | ▼ | 98% | 101% | 101% | 91% | 100% |
20250312 | 2,661 | 2,687 | 2,587 | 2,605 | 55,100 | -76 | 97% | 98% | 70% | ▼▼ | 98% | 100% | 95% | 88% | 100% |
20250313 | 2,655 | 2,671 | 2,607 | 2,607 | 21,800 | 2 | 100% | 98% | 40% | ▲ | 100% | 100% | 91% | 89% | 100% |
20250314 | 2,640 | 2,649 | 2,610 | 2,645 | 20,300 | 38 | 101% | 100% | 93% | ▲▲ | 99% | 99% | 88% | 91% | 102% |
20250317 | 2,695 | 2,725 | 2,679 | 2,680 | 17,400 | 35 | 101% | 99% | 86% | ▲▲▲ | 99% | 99% | 84% | 92% | 103% |
20250318 | 2,680 | 2,694 | 2,647 | 2,650 | 31,400 | -30 | 99% | 99% | 180% | ▼ | 100% | 101% | 87% | 91% | 102% |
20250319 | 2,650 | 2,682 | 2,635 | 2,651 | 14,200 | 1 | 100% | 100% | 45% | ▲ | 100% | 101% | 86% | 91% | 102% |
20250321 | 2,656 | 2,656 | 2,632 | 2,650 | 22,300 | -1 | 100% | 100% | 157% | ▼ | 100% | 100% | 86% | 91% | 102% |
20250324 | 2,675 | 2,675 | 2,622 | 2,663 | 22,100 | 13 | 100% | 100% | 99% | ▲ | 100% | 95% | 86% | 91% | 102% |
20250325 | 2,662 | 2,668 | 2,642 | 2,655 | 15,300 | -8 | 100% | 100% | 69% | ▼ | 100% | 90% | 86% | 91% | 102% |
20250326 | 2,669 | 2,705 | 2,648 | 2,677 | 29,200 | 22 | 101% | 100% | 191% | ▲ | 101% | 89% | 86% | 92% | 103% |
20250327 | 2,660 | 2,678 | 2,655 | 2,677 | 39,200 | 0 | 100% | 101% | 134% | -- | 96% | 86% | 88% | 92% | 103% |
20250328 | 2,623 | 2,636 | 2,516 | 2,520 | 53,800 | -157 | 94% | 96% | 137% | ▼ | 96% | 87% | 93% | 88% | 100% |
20250331 | 2,500 | 2,500 | 2,381 | 2,396 | 36,100 | -124 | 95% | 96% | 67% | ▼▼ | 99% | 87% | 97% | 84% | 100% |
20250401 | 2,401 | 2,412 | 2,344 | 2,366 | 26,700 | -30 | 99% | 99% | 74% | ▼▼▼ | 97% | 86% | 101% | 85% | 100% |
20250402 | 2,316 | 2,316 | 2,210 | 2,245 | 71,300 | -121 | 95% | 97% | 267% | ▼▼▼▼ | 101% | 98% | 109% | 82% | 100% |
20250403 | 2,150 | 2,197 | 2,128 | 2,179 | 33,300 | -66 | 97% | 101% | 47% | ▼▼▼▼▼ | 98% | 100% | 110% | 79% | 100% |
20250404 | 2,129 | 2,135 | 2,003 | 2,085 | 50,000 | -94 | 96% | 98% | 150% | ▼▼▼▼▼▼ | 103% | 114% | 120% | 76% | 100% |
20250408 | 1,950 | 2,021 | 1,940 | 2,003 | 36,000 | -82 | 96% | 103% | 72% | ▼▼▼▼▼▼▼ | 98% | 113% | 119% | 73% | 100% |
20250409 | 1,980 | 1,980 | 1,880 | 1,941 | 42,500 | -62 | 97% | 98% | 118% | ▼▼▼▼▼▼▼▼ | 99% | 105% | 110% | 72% | 100% |
20250410 | 2,145 | 2,145 | 2,066 | 2,115 | 32,400 | 174 | 109% | 99% | 76% | ▲ | 103% | 111% | 114% | 79% | 109% |
20250411 | 2,065 | 2,145 | 2,025 | 2,128 | 22,600 | 13 | 101% | 103% | 70% | ▲▲ | 102% | 105% | 108% | 79% | 110% |
20250414 | 2,178 | 2,215 | 2,175 | 2,214 | 16,300 | 86 | 104% | 102% | 72% | ▲▲▲ | 100% | 102% | 105% | 83% | 114% |
20250415 | 2,247 | 2,264 | 2,221 | 2,241 | 20,000 | 27 | 101% | 100% | 123% | ▲▲▲▲ | 100% | 101% | 105% | 84% | 115% |
20250416 | 2,238 | 2,286 | 2,238 | 2,247 | 19,900 | 6 | 100% | 100% | 100% | ▲▲▲▲▲ | 102% | 101% | 105% | 84% | 116% |
20250417 | 2,247 | 2,300 | 2,238 | 2,293 | 23,400 | 46 | 102% | 102% | 118% | ▲▲▲▲▲▲ | 99% | 100% | 102% | 86% | 118% |
20250418 | 2,296 | 2,311 | 2,260 | 2,281 | 14,800 | -12 | 99% | 99% | 63% | ▼ | 99% | 100% | 101% | 85% | 118% |
20250421 | 2,294 | 2,294 | 2,238 | 2,271 | 16,200 | -10 | 100% | 99% | 109% | ▼▼ | 99% | 103% | 103% | 85% | 117% |
20250422 | 2,253 | 2,262 | 2,233 | 2,238 | 4,900 | -33 | 99% | 99% | 30% | ▼▼▼ | 100% | 104% | 102% | 84% | 115% |
20250423 | 2,253 | 2,292 | 2,253 | 2,262 | 9,400 | 24 | 101% | 100% | 192% | ▲ | 100% | 102% | 100% | 84% | 117% |
20250424 | 2,293 | 2,310 | 2,267 | 2,299 | 9,900 | 37 | 102% | 100% | 105% | ▲▲ | 100% | 99% | 99% | 86% | 118% |
20250425 | 2,298 | 2,335 | 2,291 | 2,300 | 15,700 | 1 | 100% | 100% | 159% | ▲▲▲ | 99% | 101% | 101% | 91% | 118% |
20250428 | 2,333 | 2,338 | 2,305 | 2,315 | 14,300 | 15 | 101% | 99% | 91% | ▲▲▲▲ | 100% | 101% | 101% | 97% | 119% |
20250430 | 2,336 | 2,350 | 2,291 | 2,336 | 11,700 | 21 | 101% | 100% | 82% | ▲▲▲▲▲ | 99% | 101% | 103% | 99% | 120% |
20250501 | 2,312 | 2,331 | 2,282 | 2,282 | 10,300 | -54 | 98% | 99% | 88% | ▼ | 100% | 101% | 105% | 98% | 118% |
20250502 | 2,284 | 2,306 | 2,269 | 2,277 | 16,100 | -5 | 100% | 100% | 156% | ▼▼ | 104% | 101% | 106% | 97% | 117% |
20250507 | 2,271 | 2,400 | 2,271 | 2,351 | 30,300 | 74 | 103% | 104% | 188% | ▲ | 99% | 98% | 105% | 100% | 121% |
20250508 | 2,340 | 2,340 | 2,281 | 2,327 | 10,400 | -24 | 99% | 99% | 34% | ▼ | 100% | 98% | 107% | 99% | 120% |
20250509 | 2,313 | 2,356 | 2,311 | 2,311 | 7,300 | -16 | 99% | 100% | 70% | ▼▼ | 97% | 93% | 107% | 98% | 119% |
20250512 | 2,319 | 2,319 | 2,231 | 2,261 | 71,200 | -50 | 98% | 97% | 975% | ▼▼▼ | 97% | 91% | 105% | 96% | 107% |
20250513 | 2,368 | 2,372 | 2,263 | 2,293 | 17,400 | 32 | 101% | 97% | 24% | ▲ | 99% | 93% | 108% | 98% | 108% |
20250514 | 2,293 | 2,330 | 2,255 | 2,271 | 29,600 | -22 | 99% | 99% | 170% | ▼ | 98% | 97% | 113% | 97% | 103% |
20250515 | 2,191 | 2,199 | 2,048 | 2,152 | 167,600 | -119 | 95% | 98% | 566% | ▼▼ | 100% | 101% | 115% | 92% | 100% |
20250516 | 2,147 | 2,161 | 2,095 | 2,151 | 30,600 | -1 | 100% | 100% | 18% | ▼▼▼ | 100% | 103% | 116% | 91% | 100% |
20250519 | 2,131 | 2,156 | 2,111 | 2,123 | 17,500 | -28 | 99% | 100% | 57% | ▼▼▼▼ | 97% | 105% | 116% | 90% | 100% |
20250520 | 2,143 | 2,144 | 2,075 | 2,079 | 23,800 | -44 | 98% | 97% | 136% | ▼▼▼▼▼ | 102% | 113% | 119% | 88% | 100% |
20250521 | 2,080 | 2,136 | 2,080 | 2,120 | 15,200 | 41 | 102% | 102% | 64% | ▲ | 102% | 111% | 117% | 90% | 102% |
20250522 | 2,122 | 2,199 | 2,122 | 2,175 | 20,300 | 55 | 103% | 102% | 134% | ▲▲ | 100% | 107% | 110% | 93% | 105% |
20250523 | 2,195 | 2,245 | 2,170 | 2,193 | 33,200 | 18 | 101% | 100% | 164% | ▲▲▲ | 101% | 106% | 0% | 93% | 105% |
20250526 | 2,243 | 2,314 | 2,232 | 2,260 | 42,000 | 67 | 103% | 101% | 127% | ▲▲▲▲ | 103% | 105% | 0% | 96% | 109% |
20250527 | 2,291 | 2,371 | 2,280 | 2,358 | 50,200 | 98 | 104% | 103% | 120% | ▲▲▲▲▲ | 99% | 101% | 0% | 100% | 113% |
20250528 | 2,372 | 2,406 | 2,338 | 2,340 | 29,600 | -18 | 99% | 99% | 59% | ▼ | 101% | 106% | 0% | 99% | 113% |
20250529 | 2,310 | 2,357 | 2,301 | 2,343 | 15,200 | 3 | 100% | 101% | 51% | ▲ | 102% | 106% | 0% | 99% | 113% |
20250530 | 2,343 | 2,394 | 2,343 | 2,379 | 17,300 | 36 | 102% | 102% | 114% | ▲▲ | 101% | 104% | 0% | 100% | 114% |
20250602 | 2,379 | 2,417 | 2,376 | 2,400 | 17,800 | 21 | 101% | 101% | 103% | ▲▲▲ | 99% | 100% | 0% | 100% | 115% |
20250603 | 2,408 | 2,440 | 2,378 | 2,380 | 23,200 | -20 | 99% | 99% | 130% | ▼ | 102% | 0% | 0% | 99% | 114% |
20250604 | 2,399 | 2,464 | 2,398 | 2,447 | 24,800 | 67 | 103% | 102% | 107% | ▲ | 98% | 0% | 0% | 100% | 118% |
20250605 | 2,533 | 2,544 | 2,457 | 2,479 | 49,200 | 32 | 101% | 98% | 198% | ▲▲ | 96% | 0% | 0% | 100% | 119% |
20250606 | 2,510 | 2,510 | 2,411 | 2,411 | 28,700 | -68 | 97% | 96% | 58% | ▼ | % | % | % | 97% | 116% |
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 | 107,400 | 0 | 35,900 | 0 | 71,500 |
2025-05-23 | 0 | 120,900 | 0 | 38,000 | 0 | 82,900 |
2025-05-16 | 0 | 130,200 | 0 | 36,600 | 0 | 93,600 |
2025-05-09 | 0 | 109,500 | 0 | 31,300 | 0 | 78,200 |
2025-05-02 | 0 | 110,700 | 0 | 31,100 | 0 | 79,600 |
2025-04-25 | 0 | 110,100 | 0 | 32,900 | 0 | 77,200 |
2025-04-18 | 0 | 108,700 | 0 | 31,700 | 0 | 77,000 |
2025-04-11 | 0 | 107,900 | 0 | 29,100 | 0 | 78,800 |
2025-04-04 | 0 | 111,800 | 0 | 28,300 | 0 | 83,500 |
2025-03-28 | 0 | 97,600 | 0 | 22,100 | 0 | 75,500 |
2025-03-21 | 0 | 100,300 | 0 | 21,700 | 0 | 78,600 |
2025-03-14 | 0 | 97,700 | 0 | 20,100 | 0 | 77,600 |
2025-03-07 | 0 | 91,400 | 0 | 19,300 | 0 | 72,100 |
2025-02-28 | 0 | 93,000 | 0 | 19,700 | 0 | 73,300 |
2025-02-21 | 0 | 98,200 | 0 | 20,000 | 0 | 78,200 |
2025-02-14 | 0 | 88,100 | 0 | 14,700 | 0 | 73,400 |
2025-02-07 | 0 | 81,500 | 0 | 13,400 | 0 | 68,100 |
2025-01-31 | 0 | 74,200 | 0 | 12,100 | 0 | 62,100 |
2025-01-24 | 0 | 82,500 | 0 | 13,600 | 0 | 68,900 |
2025-01-17 | 0 | 77,900 | 0 | 12,300 | 0 | 65,600 |
2025-01-10 | 0 | 69,600 | 0 | 11,400 | 0 | 58,200 |
2024-12-27 | 0 | 70,300 | 0 | 11,200 | 0 | 59,100 |
2024-12-20 | 0 | 75,000 | 0 | 11,500 | 0 | 63,500 |
2024-12-13 | 800 | 79,600 | 800 | 12,100 | 0 | 67,500 |
2024-12-06 | 0 | 72,500 | 0 | 12,300 | 0 | 60,200 |
2024-11-29 | 0 | 77,500 | 0 | 12,500 | 0 | 65,000 |
2024-11-22 | 100 | 66,800 | 100 | 11,900 | 0 | 54,900 |
2024-11-15 | 0 | 61,400 | 0 | 11,200 | 0 | 50,200 |
2024-11-08 | 0 | 47,300 | 0 | 11,600 | 0 | 35,700 |
2024-11-01 | 0 | 45,700 | 0 | 9,900 | 0 | 35,800 |
2024-10-25 | 0 | 35,000 | 0 | 10,900 | 0 | 24,100 |
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
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 |