| 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 | 1,629 | 1,629 | 1,608 | 1,618 | 92,500 | -11 | 99% | 99% | 85% | ▼▼ | 101% | 106% | 109% | 99% | 102% |
| 20240925 | 1,627 | 1,648 | 1,619 | 1,643 | 113,300 | 25 | 102% | 101% | 122% | ▲ | 102% | 104% | 107% | 100% | 104% |
| 20240926 | 1,647 | 1,679 | 1,638 | 1,678 | 237,200 | 35 | 102% | 102% | 209% | ▲▲ | 105% | 106% | 108% | 100% | 106% |
| 20240927 | 1,643 | 1,727 | 1,640 | 1,725 | 419,600 | 47 | 103% | 105% | 177% | ▲▲▲ | 102% | 103% | 104% | 100% | 109% |
| 20240930 | 1,692 | 1,737 | 1,685 | 1,721 | 203,400 | -4 | 100% | 102% | 48% | ▼ | 99% | 103% | 103% | 100% | 109% |
| 20241001 | 1,719 | 1,719 | 1,682 | 1,707 | 115,700 | -14 | 99% | 99% | 57% | ▼▼ | 100% | 103% | 103% | 99% | 108% |
| 20241002 | 1,708 | 1,715 | 1,686 | 1,709 | 89,100 | 2 | 100% | 100% | 77% | ▲ | 101% | 101% | 102% | 99% | 108% |
| 20241003 | 1,726 | 1,735 | 1,714 | 1,735 | 112,700 | 26 | 102% | 101% | 126% | ▲▲ | 100% | 101% | 102% | 100% | 110% |
| 20241004 | 1,734 | 1,749 | 1,725 | 1,739 | 74,300 | 4 | 100% | 100% | 66% | ▲▲▲ | 101% | 100% | 99% | 100% | 110% |
| 20241007 | 1,750 | 1,766 | 1,742 | 1,762 | 111,100 | 23 | 101% | 101% | 150% | ▲▲▲▲ | 99% | 101% | 99% | 100% | 111% |
| 20241008 | 1,738 | 1,749 | 1,717 | 1,726 | 72,800 | -36 | 98% | 99% | 66% | ▼ | 101% | 102% | 99% | 98% | 109% |
| 20241009 | 1,728 | 1,744 | 1,728 | 1,744 | 42,500 | 18 | 101% | 101% | 58% | ▲ | 99% | 101% | 97% | 99% | 110% |
| 20241010 | 1,747 | 1,747 | 1,726 | 1,733 | 47,100 | -11 | 99% | 99% | 111% | ▼ | 101% | 102% | 98% | 98% | 110% |
| 20241011 | 1,733 | 1,764 | 1,733 | 1,748 | 80,100 | 15 | 101% | 101% | 170% | ▲ | 100% | 100% | 96% | 99% | 109% |
| 20241015 | 1,761 | 1,761 | 1,741 | 1,758 | 50,200 | 10 | 101% | 100% | 63% | ▲▲ | 101% | 100% | 96% | 100% | 109% |
| 20241016 | 1,758 | 1,785 | 1,755 | 1,767 | 92,200 | 9 | 101% | 101% | 184% | ▲▲▲ | 99% | 97% | 95% | 100% | 109% |
| 20241017 | 1,776 | 1,776 | 1,755 | 1,760 | 42,800 | -7 | 100% | 99% | 46% | ▼ | 100% | 97% | 95% | 100% | 109% |
| 20241018 | 1,760 | 1,778 | 1,751 | 1,760 | 49,400 | 0 | 100% | 100% | 115% | -- | 100% | 97% | 95% | 100% | 109% |
| 20241021 | 1,761 | 1,769 | 1,756 | 1,761 | 42,500 | 1 | 100% | 100% | 86% | ▲ | 98% | 96% | 94% | 100% | 109% |
| 20241022 | 1,760 | 1,760 | 1,720 | 1,726 | 48,700 | -35 | 98% | 98% | 115% | ▼ | 100% | 99% | 96% | 98% | 107% |
| 20241023 | 1,720 | 1,729 | 1,704 | 1,712 | 61,000 | -14 | 99% | 100% | 125% | ▼▼ | 100% | 99% | 96% | 97% | 104% |
| 20241024 | 1,711 | 1,716 | 1,694 | 1,707 | 56,600 | -5 | 100% | 100% | 93% | ▼▼▼ | 99% | 99% | 96% | 97% | 102% |
| 20241025 | 1,700 | 1,701 | 1,672 | 1,676 | 46,300 | -31 | 98% | 99% | 82% | ▼▼▼▼ | 101% | 100% | 97% | 95% | 100% |
| 20241028 | 1,680 | 1,700 | 1,680 | 1,698 | 37,300 | 22 | 101% | 101% | 81% | ▲ | 99% | 98% | 96% | 96% | 101% |
| 20241029 | 1,706 | 1,711 | 1,686 | 1,690 | 32,900 | -8 | 100% | 99% | 88% | ▼ | 100% | 99% | 97% | 96% | 101% |
| 20241030 | 1,690 | 1,699 | 1,687 | 1,687 | 73,500 | -3 | 100% | 100% | 223% | ▼▼ | 100% | 98% | 97% | 95% | 101% |
| 20241031 | 1,687 | 1,699 | 1,685 | 1,688 | 46,800 | 1 | 100% | 100% | 64% | ▲ | 100% | 98% | 97% | 96% | 101% |
| 20241101 | 1,684 | 1,691 | 1,674 | 1,676 | 44,700 | -12 | 99% | 100% | 96% | ▼ | 99% | 97% | 98% | 95% | 100% |
| 20241105 | 1,680 | 1,680 | 1,660 | 1,668 | 38,000 | -8 | 100% | 99% | 85% | ▼▼ | 98% | 97% | 98% | 94% | 100% |
| 20241106 | 1,680 | 1,682 | 1,640 | 1,640 | 86,600 | -28 | 98% | 98% | 228% | ▼▼▼ | 100% | 99% | 100% | 93% | 100% |
| 20241107 | 1,650 | 1,664 | 1,641 | 1,648 | 85,600 | 8 | 100% | 100% | 99% | ▲ | 98% | 98% | 101% | 93% | 100% |
| 20241108 | 1,666 | 1,671 | 1,635 | 1,635 | 80,100 | -13 | 99% | 98% | 94% | ▼ | 99% | 100% | 103% | 93% | 100% |
| 20241111 | 1,630 | 1,635 | 1,608 | 1,620 | 77,600 | -15 | 99% | 99% | 97% | ▼▼ | 100% | 100% | 103% | 92% | 100% |
| 20241112 | 1,628 | 1,643 | 1,624 | 1,630 | 47,800 | 10 | 101% | 100% | 62% | ▲ | 100% | 100% | 103% | 92% | 101% |
| 20241113 | 1,627 | 1,645 | 1,625 | 1,633 | 44,200 | 3 | 100% | 100% | 92% | ▲▲ | 99% | 99% | 102% | 92% | 101% |
| 20241114 | 1,639 | 1,644 | 1,625 | 1,625 | 46,300 | -8 | 100% | 99% | 105% | ▼ | 100% | 100% | 103% | 92% | 100% |
| 20241115 | 1,625 | 1,631 | 1,619 | 1,621 | 71,100 | -4 | 100% | 100% | 154% | ▼▼ | 100% | 100% | 103% | 92% | 100% |
| 20241118 | 1,625 | 1,638 | 1,621 | 1,625 | 48,500 | 4 | 100% | 100% | 68% | ▲ | 100% | 99% | 102% | 92% | 100% |
| 20241119 | 1,636 | 1,643 | 1,627 | 1,630 | 48,100 | 5 | 100% | 100% | 99% | ▲▲ | 100% | 101% | 103% | 94% | 101% |
| 20241120 | 1,630 | 1,636 | 1,625 | 1,626 | 39,700 | -4 | 100% | 100% | 83% | ▼ | 99% | 101% | 103% | 95% | 100% |
| 20241121 | 1,627 | 1,633 | 1,605 | 1,611 | 73,400 | -15 | 99% | 99% | 185% | ▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20241122 | 1,620 | 1,627 | 1,615 | 1,617 | 61,000 | 6 | 100% | 100% | 83% | ▲ | 100% | 100% | 103% | 95% | 100% |
| 20241125 | 1,625 | 1,628 | 1,612 | 1,617 | 109,300 | 0 | 100% | 100% | 179% | -- | 101% | 101% | 102% | 95% | 100% |
| 20241126 | 1,627 | 1,645 | 1,627 | 1,639 | 87,100 | 22 | 101% | 101% | 80% | ▲ | 99% | 101% | 102% | 97% | 102% |
| 20241127 | 1,633 | 1,636 | 1,616 | 1,624 | 298,800 | -15 | 99% | 99% | 343% | ▼ | 102% | 104% | 105% | 96% | 101% |
| 20241128 | 1,589 | 1,627 | 1,587 | 1,617 | 183,500 | -7 | 100% | 102% | 61% | ▼▼ | 101% | 104% | 104% | 96% | 100% |
| 20241129 | 1,604 | 1,637 | 1,600 | 1,628 | 81,300 | 11 | 101% | 101% | 44% | ▲ | 101% | 103% | 101% | 97% | 101% |
| 20241202 | 1,630 | 1,662 | 1,628 | 1,650 | 100,500 | 22 | 101% | 101% | 124% | ▲▲ | 100% | 102% | 99% | 99% | 102% |
| 20241203 | 1,646 | 1,656 | 1,639 | 1,648 | 53,900 | -2 | 100% | 100% | 54% | ▼ | 99% | 101% | 99% | 100% | 102% |
| 20241204 | 1,656 | 1,669 | 1,643 | 1,645 | 116,200 | -3 | 100% | 99% | 216% | ▼▼ | 102% | 101% | 99% | 100% | 102% |
| 20241205 | 1,646 | 1,676 | 1,645 | 1,675 | 55,200 | 30 | 102% | 102% | 48% | ▲ | 100% | 99% | 96% | 100% | 104% |
| 20241206 | 1,677 | 1,682 | 1,666 | 1,671 | 31,200 | -4 | 100% | 100% | 57% | ▼ | 100% | 100% | 0% | 100% | 104% |
| 20241209 | 1,670 | 1,677 | 1,665 | 1,674 | 29,200 | 3 | 100% | 100% | 94% | ▲ | 99% | 100% | 0% | 100% | 104% |
| 20241210 | 1,669 | 1,669 | 1,654 | 1,654 | 32,400 | -20 | 99% | 99% | 111% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241211 | 1,654 | 1,662 | 1,652 | 1,655 | 28,900 | 1 | 100% | 100% | 89% | ▲ | 100% | 98% | 0% | 99% | 103% |
| 20241212 | 1,665 | 1,675 | 1,662 | 1,664 | 35,800 | 9 | 101% | 100% | 124% | ▲▲ | 100% | 98% | 0% | 99% | 103% |
| 20241213 | 1,660 | 1,673 | 1,657 | 1,666 | 38,700 | 2 | 100% | 100% | 108% | ▲▲▲ | 100% | 99% | 0% | 99% | 103% |
| 20241216 | 1,658 | 1,664 | 1,650 | 1,650 | 18,800 | -16 | 99% | 100% | 49% | ▼ | 99% | 98% | 0% | 99% | 102% |
| 20241217 | 1,644 | 1,651 | 1,633 | 1,633 | 28,100 | -17 | 99% | 99% | 149% | ▼▼ | 99% | 0% | 0% | 97% | 101% |
| 20241218 | 1,633 | 1,638 | 1,620 | 1,620 | 21,200 | -13 | 99% | 99% | 75% | ▼▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20241219 | 1,618 | 1,640 | 1,616 | 1,635 | 36,200 | 15 | 101% | 101% | 171% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 1,635 | 1,638 | 1,616 | 1,616 | 29,200 | -19 | 99% | 99% | 81% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 9,900 | 78,000 | 2,800 | 36,300 | 7,100 | 41,700 |
| 2024-12-06 | 10,700 | 79,700 | 3,600 | 37,000 | 7,100 | 42,700 |
| 2024-11-29 | 12,700 | 75,900 | 5,300 | 35,900 | 7,400 | 40,000 |
| 2024-11-22 | 122,700 | 78,400 | 112,500 | 36,100 | 10,200 | 42,300 |
| 2024-11-15 | 69,500 | 79,100 | 59,600 | 37,300 | 9,900 | 41,800 |
| 2024-11-08 | 44,300 | 80,500 | 33,000 | 36,400 | 11,300 | 44,100 |
| 2024-11-01 | 38,600 | 79,800 | 25,200 | 35,200 | 13,400 | 44,600 |
| 2024-10-25 | 30,500 | 83,600 | 13,500 | 35,900 | 17,000 | 47,700 |
| 2024-10-18 | 23,000 | 72,400 | 9,800 | 36,700 | 13,200 | 35,700 |
| 2024-10-11 | 22,800 | 85,400 | 7,700 | 39,500 | 15,100 | 45,900 |
| 2024-10-04 | 22,800 | 96,800 | 7,900 | 41,900 | 14,900 | 54,900 |
| 2024-09-27 | 22,400 | 94,200 | 5,300 | 45,200 | 17,100 | 49,000 |
| 2024-09-20 | 12,600 | 129,100 | 4,400 | 55,300 | 8,200 | 73,800 |
| 2024-09-13 | 10,100 | 111,600 | 4,000 | 46,000 | 6,100 | 65,600 |
| 2024-09-06 | 8,500 | 110,900 | 3,900 | 46,800 | 4,600 | 64,100 |
| 2024-08-30 | 7,000 | 114,200 | 3,200 | 56,400 | 3,800 | 57,800 |
| 2024-08-23 | 6,600 | 130,100 | 3,300 | 57,500 | 3,300 | 72,600 |
| 2024-08-16 | 6,800 | 129,100 | 3,300 | 61,100 | 3,500 | 68,000 |
| 2024-08-09 | 6,600 | 123,700 | 3,300 | 59,200 | 3,300 | 64,500 |
| 2024-08-02 | 4,800 | 160,100 | 2,900 | 62,600 | 1,900 | 97,500 |
| 2024-07-26 | 6,400 | 177,600 | 2,900 | 65,200 | 3,500 | 112,400 |
| 2024-07-19 | 7,400 | 171,100 | 3,200 | 64,600 | 4,200 | 106,500 |
| 2024-07-12 | 7,400 | 169,500 | 3,200 | 62,500 | 4,200 | 107,000 |
| 2024-07-05 | 6,700 | 164,900 | 3,200 | 62,900 | 3,500 | 102,000 |
| 2024-06-28 | 9,500 | 158,800 | 3,200 | 62,100 | 6,300 | 96,700 |
| 2024-06-21 | 15,800 | 158,300 | 3,600 | 61,600 | 12,200 | 96,700 |
| 2024-06-14 | 18,400 | 159,300 | 4,100 | 61,100 | 14,300 | 98,200 |
| 2024-06-07 | 23,300 | 165,300 | 4,800 | 62,500 | 18,500 | 102,800 |
| 2024-05-31 | 59,500 | 147,200 | 14,000 | 56,300 | 45,500 | 90,900 |
| 2024-05-24 | 1,055,400 | 143,200 | 989,400 | 56,300 | 66,000 | 86,900 |
| 2024-05-17 | 893,700 | 120,600 | 854,200 | 55,900 | 39,500 | 64,700 |
| 2024-05-10 | 783,900 | 132,000 | 758,100 | 56,700 | 25,800 | 75,300 |
| 2024-05-02 | 535,600 | 156,500 | 512,000 | 55,800 | 23,600 | 100,700 |
| 2024-04-26 | 345,200 | 157,600 | 326,700 | 58,300 | 18,500 | 99,300 |
| 2024-04-19 | 180,400 | 149,300 | 162,200 | 57,200 | 18,200 | 92,100 |
| 2024-04-12 | 135,600 | 127,600 | 114,600 | 55,000 | 21,000 | 72,600 |
| 2024-04-05 | 94,000 | 131,300 | 69,800 | 54,600 | 24,200 | 76,700 |
| 2024-03-29 | 63,300 | 188,400 | 37,900 | 96,000 | 25,400 | 92,400 |
| 2024-03-22 | 19,100 | 197,800 | 5,600 | 96,400 | 13,500 | 101,400 |
| 2024-03-15 | 18,500 | 199,500 | 4,300 | 100,000 | 14,200 | 99,500 |
| 2024-03-08 | 18,500 | 192,300 | 4,000 | 82,600 | 14,500 | 109,700 |
| 2024-03-01 | 16,800 | 180,900 | 4,000 | 73,400 | 12,800 | 107,500 |
| 2024-02-22 | 17,300 | 171,200 | 3,600 | 63,400 | 13,700 | 107,800 |
| 2024-02-16 | 18,600 | 173,400 | 3,400 | 65,000 | 15,200 | 108,400 |
| 2024-02-09 | 17,200 | 180,200 | 3,300 | 61,100 | 13,900 | 119,100 |
| 2024-02-02 | 22,700 | 188,400 | 3,300 | 61,900 | 19,400 | 126,500 |
| 2024-01-26 | 23,600 | 202,800 | 3,300 | 63,100 | 20,300 | 139,700 |
| 2024-01-19 | 24,900 | 199,200 | 3,400 | 66,000 | 21,500 | 133,200 |
| 2024-01-12 | 39,600 | 163,300 | 3,500 | 62,800 | 36,100 | 100,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 15:00 | ハニーズＨＬＤ | 2025年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240912 | 15:00 | ハニーズＨＬＤ | 従業員に対する譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240716 | 16:00 | ハニーズＨＬＤ | 剰余金の配当（期末配当）に関するお知らせ |
| 20240716 | 16:00 | ハニーズＨＬＤ | 従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240709 | 15:00 | ハニーズＨＬＤ | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240328 | 15:00 | ハニーズＨＬＤ | 2024年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240110 | 15:00 | ハニーズＨＬＤ | 2024年５月期 第２四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2792 | 1 | 株式会社ハニーズ | 2024-12-22 05:23:34 |
| 2792 | 2 | IR情報 | 株式会社ハニーズ | 2024-06-18 06:01:40 |
| 2792 | 2 | 電子公告 | 株式会社ハニーズ | 2024-06-14 10:02:43 |
| 2792 | 3 | サービス終了のお知らせ2024年12月31日をもってスタンプカードのサービスを終了させていただきます。 | 2024-12-18 17:31:07 |