| 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 | 789 | 797 | 787 | 797 | 3,900 | 8 | 101% | 101% | 122% | ▲▲ | 99% | 99% | 101% | 92% | 102% |
| 20240925 | 798 | 798 | 793 | 793 | 1,200 | -4 | 99% | 99% | 31% | ▼ | 99% | 100% | 101% | 92% | 102% |
| 20240926 | 793 | 793 | 785 | 785 | 1,900 | -8 | 99% | 99% | 158% | ▼▼ | 99% | 100% | 101% | 91% | 101% |
| 20240927 | 793 | 793 | 787 | 787 | 2,300 | 2 | 100% | 99% | 121% | ▲ | 100% | 100% | 102% | 94% | 101% |
| 20240930 | 787 | 787 | 785 | 787 | 1,600 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 101% | 94% | 101% |
| 20241001 | 791 | 795 | 787 | 794 | 1,800 | 7 | 101% | 100% | 113% | ▲ | 100% | 99% | 100% | 96% | 102% |
| 20241002 | 795 | 795 | 793 | 794 | 500 | 0 | 100% | 100% | 28% | -- | 99% | 99% | 100% | 97% | 102% |
| 20241003 | 794 | 794 | 786 | 788 | 1,500 | -6 | 99% | 99% | 300% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20241004 | 789 | 789 | 788 | 788 | 1,400 | 0 | 100% | 100% | 93% | -- | 100% | 100% | 100% | 97% | 101% |
| 20241007 | 788 | 789 | 786 | 787 | 1,500 | -1 | 100% | 100% | 107% | ▼ | 100% | 102% | 100% | 98% | 101% |
| 20241008 | 787 | 787 | 786 | 787 | 300 | 0 | 100% | 100% | 20% | -- | 100% | 102% | 100% | 98% | 101% |
| 20241009 | 788 | 791 | 787 | 787 | 1,700 | 0 | 100% | 100% | 567% | -- | 100% | 102% | 100% | 98% | 101% |
| 20241010 | 787 | 788 | 787 | 787 | 1,400 | 0 | 100% | 100% | 82% | -- | 100% | 101% | 100% | 98% | 101% |
| 20241011 | 787 | 787 | 787 | 787 | 700 | 0 | 100% | 100% | 50% | -- | 102% | 100% | 100% | 98% | 101% |
| 20241015 | 790 | 805 | 790 | 804 | 3,100 | 17 | 102% | 102% | 443% | ▲ | 101% | 100% | 100% | 100% | 103% |
| 20241016 | 792 | 799 | 792 | 799 | 800 | -5 | 99% | 101% | 26% | ▼ | 99% | 99% | 98% | 99% | 102% |
| 20241017 | 799 | 799 | 791 | 795 | 1,300 | -4 | 99% | 99% | 163% | ▼▼ | 99% | 99% | 98% | 99% | 102% |
| 20241018 | 794 | 794 | 790 | 790 | 1,400 | -5 | 99% | 99% | 108% | ▼▼▼ | 100% | 99% | 99% | 98% | 101% |
| 20241021 | 790 | 799 | 789 | 792 | 2,100 | 2 | 100% | 100% | 150% | ▲ | 99% | 98% | 97% | 99% | 101% |
| 20241022 | 798 | 798 | 790 | 790 | 800 | -2 | 100% | 99% | 38% | ▼ | 100% | 100% | 98% | 98% | 101% |
| 20241023 | 790 | 790 | 789 | 790 | 600 | 0 | 100% | 100% | 75% | -- | 99% | 100% | 98% | 98% | 101% |
| 20241024 | 790 | 790 | 785 | 785 | 800 | -5 | 99% | 99% | 133% | ▼ | 100% | 101% | 99% | 98% | 100% |
| 20241025 | 785 | 785 | 783 | 783 | 700 | -2 | 100% | 100% | 88% | ▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20241028 | 783 | 785 | 783 | 783 | 1,300 | 0 | 100% | 100% | 186% | -- | 101% | 100% | 99% | 97% | 100% |
| 20241029 | 784 | 789 | 784 | 789 | 500 | 6 | 101% | 101% | 38% | ▲ | 100% | 99% | 99% | 98% | 101% |
| 20241030 | 786 | 789 | 783 | 789 | 1,500 | 0 | 100% | 100% | 300% | -- | 100% | 99% | 99% | 98% | 101% |
| 20241031 | 785 | 787 | 783 | 783 | 1,300 | -6 | 99% | 100% | 87% | ▼ | 99% | 99% | 99% | 97% | 100% |
| 20241101 | 785 | 785 | 781 | 781 | 2,000 | -2 | 100% | 99% | 154% | ▼▼ | 100% | 99% | 100% | 97% | 100% |
| 20241105 | 780 | 781 | 779 | 779 | 2,700 | -2 | 100% | 100% | 135% | ▼▼▼ | 99% | 99% | 100% | 97% | 100% |
| 20241106 | 780 | 780 | 772 | 774 | 3,600 | -5 | 99% | 99% | 133% | ▼▼▼▼ | 100% | 99% | 101% | 96% | 100% |
| 20241107 | 774 | 774 | 770 | 771 | 3,100 | -3 | 100% | 100% | 86% | ▼▼▼▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20241108 | 772 | 775 | 772 | 775 | 1,600 | 4 | 101% | 100% | 52% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20241111 | 771 | 774 | 771 | 774 | 3,200 | -1 | 100% | 100% | 200% | ▼ | 99% | 99% | 100% | 96% | 100% |
| 20241112 | 774 | 774 | 770 | 770 | 1,400 | -4 | 99% | 99% | 44% | ▼▼ | 99% | 99% | 100% | 96% | 100% |
| 20241113 | 774 | 775 | 767 | 767 | 2,200 | -3 | 100% | 99% | 157% | ▼▼▼ | 99% | 100% | 100% | 96% | 100% |
| 20241114 | 774 | 774 | 769 | 770 | 1,500 | 3 | 100% | 99% | 68% | ▲ | 100% | 101% | 98% | 97% | 100% |
| 20241115 | 770 | 771 | 768 | 768 | 1,300 | -2 | 100% | 100% | 87% | ▼ | 100% | 101% | 98% | 97% | 100% |
| 20241118 | 768 | 769 | 765 | 769 | 1,500 | 1 | 100% | 100% | 115% | ▲ | 100% | 101% | 97% | 97% | 100% |
| 20241119 | 768 | 772 | 768 | 770 | 1,400 | 1 | 100% | 100% | 93% | ▲▲ | 100% | 101% | 97% | 97% | 100% |
| 20241120 | 771 | 772 | 770 | 772 | 500 | 2 | 100% | 100% | 36% | ▲▲▲ | 100% | 100% | 96% | 98% | 101% |
| 20241121 | 775 | 778 | 775 | 778 | 1,300 | 6 | 101% | 100% | 260% | ▲▲▲▲ | 99% | 100% | 95% | 99% | 101% |
| 20241122 | 776 | 776 | 772 | 772 | 1,100 | -6 | 99% | 99% | 85% | ▼ | 100% | 100% | 94% | 98% | 101% |
| 20241125 | 776 | 776 | 773 | 776 | 1,000 | 4 | 101% | 100% | 91% | ▲ | 100% | 98% | 94% | 98% | 101% |
| 20241126 | 775 | 777 | 775 | 777 | 200 | 1 | 100% | 100% | 20% | ▲▲ | 100% | 96% | 94% | 98% | 101% |
| 20241127 | 777 | 777 | 773 | 777 | 500 | 0 | 100% | 100% | 250% | -- | 99% | 96% | 94% | 98% | 101% |
| 20241128 | 777 | 777 | 772 | 773 | 800 | -4 | 99% | 99% | 160% | ▼ | 95% | 94% | 91% | 99% | 101% |
| 20241129 | 796 | 869 | 750 | 756 | 63,600 | -17 | 98% | 95% | 7950% | ▼▼ | 99% | 98% | 96% | 97% | 100% |
| 20241202 | 755 | 755 | 749 | 749 | 5,100 | -7 | 99% | 99% | 8% | ▼▼▼ | 100% | 98% | 97% | 96% | 100% |
| 20241203 | 748 | 751 | 747 | 748 | 3,400 | -1 | 100% | 100% | 67% | ▼▼▼▼ | 100% | 97% | 96% | 96% | 100% |
| 20241204 | 750 | 751 | 745 | 748 | 6,700 | 0 | 100% | 100% | 197% | -- | 99% | 97% | 95% | 96% | 100% |
| 20241205 | 748 | 748 | 742 | 742 | 3,300 | -6 | 99% | 99% | 49% | ▼ | 99% | 98% | 95% | 95% | 100% |
| 20241206 | 742 | 743 | 735 | 736 | 4,900 | -6 | 99% | 99% | 148% | ▼▼ | 99% | 99% | 0% | 95% | 100% |
| 20241209 | 736 | 736 | 730 | 730 | 6,800 | -6 | 99% | 99% | 139% | ▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241210 | 730 | 736 | 728 | 728 | 4,100 | -2 | 100% | 100% | 60% | ▼▼▼▼ | 99% | 99% | 0% | 94% | 100% |
| 20241211 | 734 | 734 | 728 | 728 | 3,000 | 0 | 100% | 99% | 73% | -- | 100% | 99% | 0% | 94% | 100% |
| 20241212 | 728 | 730 | 727 | 728 | 3,900 | 0 | 100% | 100% | 130% | -- | 100% | 99% | 0% | 94% | 100% |
| 20241213 | 727 | 730 | 727 | 727 | 2,300 | -1 | 100% | 100% | 59% | ▼ | 100% | 98% | 0% | 93% | 100% |
| 20241216 | 726 | 726 | 725 | 725 | 4,100 | -2 | 100% | 100% | 178% | ▼▼ | 100% | 97% | 0% | 93% | 100% |
| 20241217 | 725 | 725 | 722 | 722 | 3,400 | -3 | 100% | 100% | 83% | ▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241218 | 720 | 723 | 720 | 721 | 2,500 | -1 | 100% | 100% | 74% | ▼▼▼▼ | 98% | 0% | 0% | 93% | 100% |
| 20241219 | 721 | 721 | 708 | 708 | 7,300 | -13 | 98% | 98% | 292% | ▼▼▼▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241220 | 708 | 708 | 702 | 704 | 8,800 | -4 | 99% | 99% | 121% | ▼▼▼▼▼▼ | % | % | % | 91% | 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 | 0 | 13,500 | 0 | 3,500 | 0 | 10,000 |
| 2024-12-06 | 0 | 11,000 | 0 | 2,800 | 0 | 8,200 |
| 2024-11-29 | 0 | 9,900 | 0 | 2,700 | 0 | 7,200 |
| 2024-11-22 | 0 | 5,800 | 0 | 2,500 | 0 | 3,300 |
| 2024-11-15 | 0 | 5,700 | 0 | 2,500 | 0 | 3,200 |
| 2024-11-08 | 0 | 5,000 | 0 | 2,300 | 0 | 2,700 |
| 2024-11-01 | 0 | 4,100 | 0 | 2,000 | 0 | 2,100 |
| 2024-10-25 | 0 | 4,200 | 0 | 1,800 | 0 | 2,400 |
| 2024-10-18 | 0 | 4,500 | 0 | 2,100 | 0 | 2,400 |
| 2024-10-11 | 0 | 4,700 | 0 | 2,100 | 0 | 2,600 |
| 2024-10-04 | 0 | 5,100 | 0 | 2,700 | 0 | 2,400 |
| 2024-09-27 | 0 | 4,800 | 0 | 2,200 | 0 | 2,600 |
| 2024-09-20 | 0 | 5,000 | 0 | 2,100 | 0 | 2,900 |
| 2024-09-13 | 0 | 3,200 | 0 | 1,700 | 0 | 1,500 |
| 2024-09-06 | 0 | 2,900 | 0 | 1,800 | 0 | 1,100 |
| 2024-08-30 | 0 | 2,700 | 0 | 1,400 | 0 | 1,300 |
| 2024-08-23 | 0 | 3,200 | 0 | 1,300 | 0 | 1,900 |
| 2024-08-16 | 0 | 3,800 | 0 | 1,500 | 0 | 2,300 |
| 2024-08-09 | 0 | 3,800 | 0 | 1,400 | 0 | 2,400 |
| 2024-08-02 | 0 | 5,300 | 0 | 2,100 | 0 | 3,200 |
| 2024-07-26 | 0 | 8,700 | 0 | 2,700 | 0 | 6,000 |
| 2024-07-19 | 0 | 9,000 | 0 | 2,700 | 0 | 6,300 |
| 2024-07-12 | 0 | 8,300 | 0 | 2,700 | 0 | 5,600 |
| 2024-07-05 | 0 | 7,900 | 0 | 2,700 | 0 | 5,200 |
| 2024-06-28 | 0 | 8,400 | 0 | 2,800 | 0 | 5,600 |
| 2024-06-21 | 0 | 8,900 | 0 | 2,700 | 0 | 6,200 |
| 2024-06-14 | 0 | 9,900 | 0 | 3,500 | 0 | 6,400 |
| 2024-06-07 | 0 | 9,600 | 0 | 3,500 | 0 | 6,100 |
| 2024-05-31 | 0 | 9,600 | 0 | 3,500 | 0 | 6,100 |
| 2024-05-24 | 0 | 9,800 | 0 | 3,500 | 0 | 6,300 |
| 2024-05-17 | 0 | 9,700 | 0 | 3,200 | 0 | 6,500 |
| 2024-05-10 | 0 | 9,500 | 0 | 3,300 | 0 | 6,200 |
| 2024-05-02 | 0 | 8,900 | 0 | 3,000 | 0 | 5,900 |
| 2024-04-26 | 0 | 8,800 | 0 | 2,900 | 0 | 5,900 |
| 2024-04-19 | 0 | 8,100 | 0 | 3,000 | 0 | 5,100 |
| 2024-04-12 | 0 | 8,100 | 0 | 2,700 | 0 | 5,400 |
| 2024-04-05 | 0 | 7,300 | 0 | 2,700 | 0 | 4,600 |
| 2024-03-29 | 0 | 6,700 | 0 | 2,500 | 0 | 4,200 |
| 2024-03-22 | 0 | 5,900 | 0 | 2,500 | 0 | 3,400 |
| 2024-03-15 | 0 | 5,500 | 0 | 2,200 | 0 | 3,300 |
| 2024-03-08 | 0 | 5,300 | 0 | 2,200 | 0 | 3,100 |
| 2024-03-01 | 0 | 4,100 | 0 | 2,100 | 0 | 2,000 |
| 2024-02-22 | 0 | 5,800 | 0 | 1,900 | 0 | 3,900 |
| 2024-02-16 | 0 | 4,700 | 0 | 1,900 | 0 | 2,800 |
| 2024-02-09 | 0 | 5,800 | 0 | 1,800 | 0 | 4,000 |
| 2024-02-02 | 0 | 7,700 | 0 | 2,000 | 0 | 5,700 |
| 2024-01-26 | 0 | 6,900 | 0 | 2,000 | 0 | 4,900 |
| 2024-01-19 | 0 | 6,800 | 0 | 1,900 | 0 | 4,900 |
| 2024-01-12 | 0 | 6,500 | 0 | 1,900 | 0 | 4,600 |
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 |
|---|---|---|---|
| 3174 | 1 | 株式会社ハピネス・アンド・ディ｜ジュエリー、アクセサリー、時計、バッグ、ウォレット、ギフトのアニバーサリーショップ | 2024-12-22 05:27:31 |
| 3174 | 2 | 支配株主等に関する事項について | 2024-10-29 23:32:38 |
| 3174 | 2 | ページ名 株式会社ハピネス・アンド・ディ｜ジュエリー、アクセサリー、時計、バッグ、ウォレット、ギフトのアニバーサリーショップ | 2024-06-15 12:30:00 |
| 3174 | 3 | 株主優待商品（2025年2月末基準日）の決定に関するお知らせ | 2024-12-18 18:32:56 |
| 3174 | 3 | 第三者割当による第11回新株予約権及び第12回新株予約権（行使価額修正型新株予約権転換権付）の月間行使状況に関するお知らせ | 2024-12-02 18:33:48 |
| 3174 | 3 | 株式会社Sapeetとの業務提携契約の締結に関するお知らせ | 2024-11-28 18:33:28 |
| 3174 | 3 | 第三者割当による第11回新株予約権及び第12回新株予約権（行使価額修正型新株予約権転換権付）の月間行使状況に関するお知らせ | 2024-11-01 12:33:04 |
| 3174 | 3 | 剰余金の配当（期末配当）及び別途積立金の取り崩しに関するお知らせ | 2024-10-29 23:32:36 |
| 3174 | 3 | 株式会社No.への追加出資に伴う特定子会社の異動に関するお知らせ | 2024-10-16 17:33:32 |
| 3174 | 3 | 特別損失の計上及び通期連結・個別業績予想と実績との差異に関するお知らせ | 2024-10-15 16:33:48 |