| 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 | 316 | 323 | 316 | 323 | 14,100 | 9 | 103% | 102% | 148% | ▲ | 102% | 100% | 98% | 91% | 107% |
| 20240925 | 323 | 329 | 321 | 328 | 16,300 | 5 | 102% | 102% | 116% | ▲▲ | 98% | 97% | 95% | 92% | 108% |
| 20240926 | 332 | 333 | 321 | 326 | 22,200 | -2 | 99% | 98% | 136% | ▼ | 102% | 99% | 98% | 95% | 108% |
| 20240927 | 323 | 331 | 316 | 331 | 27,900 | 5 | 102% | 102% | 126% | ▲ | 103% | 102% | 101% | 97% | 109% |
| 20240930 | 315 | 324 | 311 | 324 | 24,000 | -7 | 98% | 103% | 86% | ▼ | 98% | 97% | 96% | 95% | 107% |
| 20241001 | 330 | 330 | 322 | 323 | 6,800 | -1 | 100% | 98% | 28% | ▼▼ | 99% | 97% | 98% | 94% | 107% |
| 20241002 | 325 | 327 | 318 | 321 | 12,600 | -2 | 99% | 99% | 185% | ▼▼▼ | 99% | 97% | 98% | 94% | 106% |
| 20241003 | 322 | 322 | 316 | 318 | 2,400 | -3 | 99% | 99% | 19% | ▼▼▼▼ | 100% | 97% | 99% | 96% | 105% |
| 20241004 | 320 | 320 | 318 | 320 | 3,400 | 2 | 101% | 100% | 142% | ▲ | 99% | 97% | 99% | 97% | 106% |
| 20241007 | 319 | 320 | 316 | 316 | 7,000 | -4 | 99% | 99% | 206% | ▼ | 98% | 97% | 98% | 95% | 104% |
| 20241008 | 320 | 320 | 313 | 313 | 8,600 | -3 | 99% | 98% | 123% | ▼▼ | 99% | 99% | 101% | 95% | 103% |
| 20241009 | 313 | 313 | 309 | 309 | 11,500 | -4 | 99% | 99% | 134% | ▼▼▼ | 100% | 101% | 104% | 93% | 102% |
| 20241010 | 309 | 311 | 309 | 309 | 3,200 | 0 | 100% | 100% | 28% | -- | 99% | 100% | 103% | 93% | 102% |
| 20241011 | 312 | 312 | 309 | 309 | 3,900 | 0 | 100% | 99% | 122% | -- | 100% | 103% | 104% | 93% | 100% |
| 20241015 | 309 | 310 | 309 | 310 | 2,300 | 1 | 100% | 100% | 59% | ▲ | 100% | 102% | 104% | 94% | 100% |
| 20241016 | 310 | 310 | 309 | 309 | 11,000 | -1 | 100% | 100% | 478% | ▼ | 101% | 102% | 106% | 93% | 100% |
| 20241017 | 309 | 314 | 309 | 312 | 10,800 | 3 | 101% | 101% | 98% | ▲ | 100% | 101% | 104% | 94% | 101% |
| 20241018 | 312 | 313 | 310 | 313 | 9,800 | 1 | 100% | 100% | 91% | ▲▲ | 101% | 99% | 104% | 95% | 101% |
| 20241021 | 314 | 318 | 314 | 317 | 4,500 | 4 | 101% | 101% | 46% | ▲▲▲ | 99% | 98% | 103% | 96% | 103% |
| 20241022 | 317 | 317 | 311 | 314 | 11,100 | -3 | 99% | 99% | 247% | ▼ | 100% | 99% | 104% | 95% | 102% |
| 20241023 | 314 | 318 | 314 | 315 | 3,500 | 1 | 100% | 100% | 32% | ▲ | 99% | 99% | 104% | 95% | 102% |
| 20241024 | 313 | 315 | 310 | 310 | 15,100 | -5 | 98% | 99% | 431% | ▼ | 99% | 99% | 105% | 94% | 100% |
| 20241025 | 310 | 312 | 304 | 307 | 20,800 | -3 | 99% | 99% | 138% | ▼▼ | 99% | 99% | 104% | 93% | 100% |
| 20241028 | 314 | 314 | 306 | 310 | 9,500 | 3 | 101% | 99% | 46% | ▲ | 100% | 100% | 105% | 96% | 101% |
| 20241029 | 310 | 314 | 309 | 310 | 9,200 | 0 | 100% | 100% | 97% | -- | 99% | 101% | 105% | 96% | 101% |
| 20241030 | 310 | 312 | 306 | 306 | 49,400 | -4 | 99% | 99% | 537% | ▼ | 101% | 103% | 96% | 95% | 100% |
| 20241031 | 306 | 310 | 306 | 308 | 7,400 | 2 | 101% | 101% | 15% | ▲ | 101% | 104% | 95% | 96% | 101% |
| 20241101 | 308 | 310 | 306 | 310 | 7,800 | 2 | 101% | 101% | 105% | ▲▲ | 98% | 102% | 93% | 97% | 101% |
| 20241105 | 316 | 316 | 309 | 311 | 10,000 | 1 | 100% | 98% | 128% | ▲▲▲ | 101% | 104% | 95% | 98% | 102% |
| 20241106 | 310 | 313 | 310 | 312 | 7,900 | 1 | 100% | 101% | 79% | ▲▲▲▲ | 101% | 102% | 93% | 98% | 102% |
| 20241107 | 313 | 315 | 312 | 315 | 7,500 | 3 | 101% | 101% | 95% | ▲▲▲▲▲ | 102% | 103% | 92% | 99% | 103% |
| 20241108 | 316 | 321 | 316 | 321 | 12,400 | 6 | 102% | 102% | 165% | ▲▲▲▲▲▲ | 100% | 102% | 91% | 100% | 105% |
| 20241111 | 321 | 324 | 320 | 321 | 11,200 | 0 | 100% | 100% | 90% | -- | 98% | 92% | 90% | 100% | 105% |
| 20241112 | 321 | 321 | 316 | 316 | 16,500 | -5 | 98% | 98% | 147% | ▼ | 101% | 92% | 91% | 98% | 103% |
| 20241113 | 318 | 320 | 315 | 320 | 12,300 | 4 | 101% | 101% | 75% | ▲ | 102% | 91% | 89% | 100% | 105% |
| 20241114 | 321 | 326 | 316 | 326 | 26,400 | 6 | 102% | 102% | 215% | ▲▲ | 100% | 100% | 98% | 100% | 107% |
| 20241115 | 294 | 298 | 283 | 295 | 93,000 | -31 | 90% | 100% | 352% | ▼ | 98% | 98% | 97% | 90% | 100% |
| 20241118 | 296 | 297 | 290 | 291 | 28,000 | -4 | 99% | 98% | 30% | ▼▼ | 100% | 100% | 98% | 89% | 100% |
| 20241119 | 291 | 294 | 291 | 292 | 21,800 | 1 | 100% | 100% | 78% | ▲ | 99% | 98% | 97% | 90% | 100% |
| 20241120 | 296 | 296 | 293 | 293 | 2,300 | 1 | 100% | 99% | 11% | ▲▲ | 99% | 99% | 98% | 90% | 101% |
| 20241121 | 293 | 293 | 290 | 291 | 7,400 | -2 | 99% | 99% | 322% | ▼ | 99% | 99% | 99% | 89% | 100% |
| 20241122 | 292 | 292 | 287 | 290 | 21,400 | -1 | 100% | 99% | 289% | ▼▼ | 100% | 98% | 105% | 89% | 100% |
| 20241125 | 292 | 292 | 289 | 291 | 3,800 | 1 | 100% | 100% | 18% | ▲ | 99% | 98% | 105% | 89% | 100% |
| 20241126 | 292 | 292 | 289 | 289 | 7,400 | -2 | 99% | 99% | 195% | ▼ | 99% | 99% | 106% | 89% | 100% |
| 20241127 | 290 | 291 | 288 | 288 | 19,500 | -1 | 100% | 99% | 264% | ▼▼ | 99% | 99% | 106% | 88% | 100% |
| 20241128 | 288 | 289 | 285 | 285 | 10,700 | -3 | 99% | 99% | 55% | ▼▼▼ | 100% | 100% | 107% | 87% | 100% |
| 20241129 | 285 | 289 | 285 | 286 | 6,400 | 1 | 100% | 100% | 60% | ▲ | 99% | 99% | 106% | 88% | 100% |
| 20241202 | 289 | 289 | 285 | 287 | 7,700 | 1 | 100% | 99% | 120% | ▲▲ | 99% | 100% | 107% | 88% | 101% |
| 20241203 | 287 | 288 | 284 | 284 | 13,700 | -3 | 99% | 99% | 178% | ▼ | 100% | 101% | 108% | 87% | 100% |
| 20241204 | 284 | 286 | 284 | 284 | 6,500 | 0 | 100% | 100% | 47% | -- | 99% | 100% | 107% | 87% | 100% |
| 20241205 | 285 | 286 | 283 | 283 | 7,100 | -1 | 100% | 99% | 109% | ▼ | 99% | 99% | 107% | 87% | 100% |
| 20241206 | 287 | 287 | 284 | 285 | 3,300 | 2 | 101% | 99% | 46% | ▲ | 100% | 99% | 0% | 87% | 101% |
| 20241209 | 287 | 287 | 285 | 286 | 5,000 | 1 | 100% | 100% | 152% | ▲▲ | 99% | 100% | 0% | 88% | 101% |
| 20241210 | 287 | 287 | 285 | 285 | 4,900 | -1 | 100% | 99% | 98% | ▼ | 100% | 100% | 0% | 87% | 101% |
| 20241211 | 285 | 286 | 285 | 285 | 4,800 | 0 | 100% | 100% | 98% | -- | 100% | 101% | 0% | 87% | 101% |
| 20241212 | 285 | 288 | 285 | 285 | 9,800 | 0 | 100% | 100% | 204% | -- | 100% | 101% | 0% | 97% | 101% |
| 20241213 | 285 | 287 | 284 | 284 | 59,300 | -1 | 100% | 100% | 605% | ▼ | 101% | 108% | 0% | 97% | 100% |
| 20241216 | 284 | 286 | 283 | 286 | 8,300 | 2 | 101% | 101% | 14% | ▲ | 100% | 107% | 0% | 98% | 101% |
| 20241217 | 285 | 285 | 284 | 284 | 4,000 | -2 | 99% | 100% | 48% | ▼ | 101% | 0% | 0% | 97% | 100% |
| 20241218 | 284 | 287 | 284 | 287 | 11,100 | 3 | 101% | 101% | 278% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 287 | 291 | 286 | 288 | 22,800 | 1 | 100% | 100% | 205% | ▲▲ | 103% | 0% | 0% | 99% | 102% |
| 20241220 | 296 | 324 | 293 | 306 | 183,200 | 18 | 106% | 103% | 804% | ▲▲▲ | % | % | % | 100% | 108% |
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 | 128,100 | 0 | 58,200 | 0 | 69,900 |
| 2024-12-06 | 0 | 145,000 | 0 | 58,700 | 0 | 86,300 |
| 2024-11-29 | 0 | 146,500 | 0 | 57,800 | 0 | 88,700 |
| 2024-11-22 | 0 | 135,500 | 0 | 57,500 | 0 | 78,000 |
| 2024-11-15 | 0 | 156,800 | 0 | 73,700 | 0 | 83,100 |
| 2024-11-08 | 0 | 156,800 | 0 | 68,700 | 0 | 88,100 |
| 2024-11-01 | 0 | 156,700 | 0 | 67,500 | 0 | 89,200 |
| 2024-10-25 | 0 | 137,500 | 0 | 66,300 | 0 | 71,200 |
| 2024-10-18 | 0 | 137,200 | 0 | 65,700 | 0 | 71,500 |
| 2024-10-11 | 0 | 131,300 | 0 | 65,800 | 0 | 65,500 |
| 2024-10-04 | 0 | 141,900 | 0 | 67,600 | 0 | 74,300 |
| 2024-09-27 | 0 | 145,400 | 0 | 65,400 | 0 | 80,000 |
| 2024-09-20 | 0 | 138,500 | 0 | 66,300 | 0 | 72,200 |
| 2024-09-13 | 0 | 137,800 | 0 | 66,100 | 0 | 71,700 |
| 2024-09-06 | 0 | 164,700 | 0 | 65,800 | 0 | 98,900 |
| 2024-08-30 | 0 | 163,900 | 0 | 63,200 | 0 | 100,700 |
| 2024-08-23 | 0 | 172,600 | 0 | 64,000 | 0 | 108,600 |
| 2024-08-16 | 0 | 127,300 | 0 | 53,300 | 0 | 74,000 |
| 2024-08-09 | 0 | 114,900 | 0 | 57,500 | 0 | 57,400 |
| 2024-08-02 | 0 | 141,100 | 0 | 60,700 | 0 | 80,400 |
| 2024-07-26 | 0 | 68,400 | 0 | 31,200 | 0 | 37,200 |
| 2024-07-19 | 0 | 64,800 | 0 | 32,700 | 0 | 32,100 |
| 2024-07-12 | 0 | 64,100 | 0 | 30,900 | 0 | 33,200 |
| 2024-07-05 | 0 | 62,700 | 0 | 30,900 | 0 | 31,800 |
| 2024-06-28 | 0 | 57,500 | 0 | 28,600 | 0 | 28,900 |
| 2024-06-21 | 0 | 73,000 | 0 | 34,400 | 0 | 38,600 |
| 2024-06-14 | 0 | 65,600 | 0 | 34,500 | 0 | 31,100 |
| 2024-06-07 | 0 | 65,300 | 0 | 33,600 | 0 | 31,700 |
| 2024-05-31 | 0 | 60,000 | 0 | 34,700 | 0 | 25,300 |
| 2024-05-24 | 0 | 62,800 | 0 | 34,200 | 0 | 28,600 |
| 2024-05-17 | 0 | 60,800 | 0 | 34,700 | 0 | 26,100 |
| 2024-05-10 | 0 | 61,000 | 0 | 26,600 | 0 | 34,400 |
| 2024-05-02 | 0 | 63,000 | 0 | 23,000 | 0 | 40,000 |
| 2024-04-26 | 0 | 62,000 | 0 | 22,600 | 0 | 39,400 |
| 2024-04-19 | 0 | 59,000 | 0 | 19,300 | 0 | 39,700 |
| 2024-04-12 | 0 | 60,600 | 0 | 28,300 | 0 | 32,300 |
| 2024-04-05 | 0 | 62,000 | 0 | 28,300 | 0 | 33,700 |
| 2024-03-29 | 0 | 63,300 | 0 | 29,300 | 0 | 34,000 |
| 2024-03-22 | 0 | 64,300 | 0 | 29,400 | 0 | 34,900 |
| 2024-03-15 | 0 | 63,700 | 0 | 29,200 | 0 | 34,500 |
| 2024-03-08 | 0 | 60,100 | 0 | 29,700 | 0 | 30,400 |
| 2024-03-01 | 0 | 99,800 | 0 | 31,500 | 0 | 68,300 |
| 2024-02-22 | 0 | 99,800 | 0 | 30,500 | 0 | 69,300 |
| 2024-02-16 | 0 | 98,100 | 0 | 27,700 | 0 | 70,400 |
| 2024-02-09 | 0 | 95,900 | 0 | 25,000 | 0 | 70,900 |
| 2024-02-02 | 0 | 94,400 | 0 | 24,100 | 0 | 70,300 |
| 2024-01-26 | 0 | 94,500 | 0 | 23,500 | 0 | 71,000 |
| 2024-01-19 | 0 | 95,900 | 0 | 26,400 | 0 | 69,500 |
| 2024-01-12 | 0 | 94,900 | 0 | 25,700 | 0 | 69,200 |
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 | ハイパー | 2024年12月期第３四半期決算短信〔日本基準〕（連結) |
| 20240809 | 15:30 | ハイパー | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240730 | 15:30 | ハイパー | 第２四半期連結累計期間及び通期連結業績予想の修正に関するお知らせ |
| 20240528 | 15:00 | ハイパー | 非上場の親会社等の決算情報に関するお知らせ |
| 20240514 | 13:00 | ハイパー | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240329 | 10:00 | ハイパー | 支配株主等に関する事項について |
| 20240229 | 18:00 | ハイパー | 代表取締役の異動及び役員候補者の決定等に関するお知らせ |
| 20240214 | 17:00 | ハイパー | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 17:00 | ハイパー | 通期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3054 | 1 | 株式会社ハイパー | 2024-12-22 05:25:40 |
| 3054 | 2 | 免責事項 | IR情報 | 株式会社ハイパー | 2024-06-14 10:30:44 |
| 3054 | 2 | 株主総会 | IR情報 | 株式会社ハイパー | 2024-06-14 10:30:42 |
| 3054 | 2 | 財政状況 | IR情報 | 株式会社ハイパー | 2024-06-14 10:30:41 |
| 3054 | 2 | よくあるご質問 | IR情報 | 株式会社ハイパー | 2024-06-14 10:30:40 |
| 3054 | 2 | 株式手続きのご案内 | IR情報 | 株式会社ハイパー | 2024-06-14 10:30:39 |
| 3054 | 2 | 業績ハイライト | IR情報 | 株式会社ハイパー | 2024-06-14 10:30:37 |
| 3054 | 2 | IRスケジュール | IR情報 | 株式会社ハイパー | 2024-06-14 10:30:36 |
| 3054 | 2 | 株価情報 | IR情報 | 株式会社ハイパー | 2024-06-14 10:30:35 |
| 3054 | 2 | 中期経営計画 | IR情報 | 株式会社ハイパー | 2024-06-14 10:30:34 |