| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,185 | 3,185 | 3,185 | 3,185 | 300 | 35 | 101% | 100% | 50% | ▲▲ | 100% | 100% | 98% | 98% | 102% |
| 20250121 | 3,200 | 3,200 | 3,140 | 3,195 | 3,400 | 10 | 100% | 100% | 1133% | ▲▲▲ | 100% | 100% | 98% | 98% | 102% |
| 20250122 | 3,190 | 3,195 | 3,165 | 3,195 | 1,400 | 0 | 100% | 100% | 41% | -- | 100% | 100% | 98% | 98% | 102% |
| 20250123 | 3,195 | 3,195 | 3,165 | 3,185 | 700 | -10 | 100% | 100% | 50% | ▼ | 100% | 99% | 99% | 98% | 102% |
| 20250124 | 3,175 | 3,195 | 3,150 | 3,185 | 1,400 | 0 | 100% | 100% | 200% | -- | 99% | 98% | 98% | 98% | 102% |
| 20250127 | 3,210 | 3,210 | 3,185 | 3,185 | 1,700 | 0 | 100% | 99% | 121% | -- | 100% | 99% | 99% | 98% | 102% |
| 20250128 | 3,180 | 3,185 | 3,175 | 3,185 | 300 | 0 | 100% | 100% | 18% | -- | 99% | 99% | 100% | 98% | 102% |
| 20250129 | 3,185 | 3,185 | 3,145 | 3,150 | 2,300 | -35 | 99% | 99% | 767% | ▼ | 100% | 99% | 101% | 97% | 101% |
| 20250130 | 3,150 | 3,155 | 3,150 | 3,155 | 700 | 5 | 100% | 100% | 30% | ▲ | 100% | 99% | 101% | 97% | 101% |
| 20250131 | 3,155 | 3,155 | 3,145 | 3,150 | 1,000 | -5 | 100% | 100% | 143% | ▼ | 100% | 99% | 101% | 97% | 100% |
| 20250203 | 3,155 | 3,155 | 3,140 | 3,155 | 1,900 | 5 | 100% | 100% | 190% | ▲ | 99% | 99% | 101% | 97% | 100% |
| 20250204 | 3,155 | 3,160 | 3,130 | 3,130 | 800 | -25 | 99% | 99% | 42% | ▼ | 100% | 100% | 102% | 96% | 100% |
| 20250205 | 3,135 | 3,135 | 3,125 | 3,125 | 500 | -5 | 100% | 100% | 63% | ▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20250206 | 3,120 | 3,120 | 3,115 | 3,115 | 800 | -10 | 100% | 100% | 160% | ▼▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20250207 | 3,125 | 3,130 | 3,110 | 3,115 | 1,000 | 0 | 100% | 100% | 125% | -- | 100% | 100% | 102% | 96% | 100% |
| 20250210 | 3,120 | 3,130 | 3,120 | 3,130 | 700 | 15 | 100% | 100% | 70% | ▲ | 100% | 100% | 102% | 98% | 100% |
| 20250212 | 3,140 | 3,145 | 3,130 | 3,130 | 900 | 0 | 100% | 100% | 129% | -- | 100% | 100% | 102% | 98% | 100% |
| 20250213 | 3,145 | 3,150 | 3,140 | 3,140 | 500 | 10 | 100% | 100% | 56% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20250214 | 3,140 | 3,145 | 3,130 | 3,130 | 1,300 | -10 | 100% | 100% | 260% | ▼ | 100% | 99% | 102% | 98% | 100% |
| 20250217 | 3,135 | 3,155 | 3,120 | 3,120 | 1,400 | -10 | 100% | 100% | 108% | ▼▼ | 100% | 99% | 102% | 98% | 100% |
| 20250218 | 3,120 | 3,130 | 3,120 | 3,125 | 300 | 5 | 100% | 100% | 21% | ▲ | 100% | 99% | 101% | 98% | 100% |
| 20250219 | 3,135 | 3,155 | 3,130 | 3,130 | 900 | 5 | 100% | 100% | 300% | ▲▲ | 99% | 102% | 101% | 98% | 100% |
| 20250220 | 3,140 | 3,140 | 3,110 | 3,110 | 1,100 | -20 | 99% | 99% | 122% | ▼ | 100% | 103% | 101% | 98% | 100% |
| 20250225 | 3,100 | 3,100 | 3,090 | 3,095 | 2,600 | -15 | 100% | 100% | 236% | ▼▼ | 100% | 103% | 101% | 97% | 100% |
| 20250226 | 3,100 | 3,100 | 3,100 | 3,100 | 500 | 5 | 100% | 100% | 19% | ▲ | 100% | 103% | 101% | 97% | 100% |
| 20250227 | 3,090 | 3,115 | 3,085 | 3,095 | 1,600 | -5 | 100% | 100% | 320% | ▼ | 103% | 103% | 101% | 97% | 100% |
| 20250228 | 3,095 | 3,200 | 3,095 | 3,195 | 4,300 | 100 | 103% | 103% | 269% | ▲ | 100% | 100% | 98% | 100% | 103% |
| 20250303 | 3,190 | 3,200 | 3,130 | 3,190 | 2,900 | -5 | 100% | 100% | 67% | ▼ | 101% | 100% | 99% | 100% | 103% |
| 20250304 | 3,175 | 3,200 | 3,155 | 3,195 | 2,500 | 5 | 100% | 101% | 86% | ▲ | 100% | 99% | 98% | 100% | 103% |
| 20250305 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | -5 | 100% | 100% | 4% | ▼ | 100% | 99% | 98% | 100% | 103% |
| 20250306 | 3,190 | 3,190 | 3,160 | 3,175 | 500 | -15 | 100% | 100% | 500% | ▼▼ | 99% | 99% | 99% | 99% | 103% |
| 20250307 | 3,160 | 3,190 | 3,140 | 3,140 | 1,500 | -35 | 99% | 99% | 300% | ▼▼▼ | 100% | 99% | 99% | 98% | 101% |
| 20250310 | 3,160 | 3,165 | 3,160 | 3,165 | 300 | 25 | 101% | 100% | 20% | ▲ | 100% | 99% | 100% | 99% | 102% |
| 20250311 | 3,145 | 3,170 | 3,145 | 3,145 | 800 | -20 | 99% | 100% | 267% | ▼ | 99% | 99% | 99% | 98% | 102% |
| 20250312 | 3,150 | 3,150 | 3,125 | 3,125 | 800 | -20 | 99% | 99% | 100% | ▼▼ | 99% | 100% | 100% | 98% | 101% |
| 20250313 | 3,140 | 3,145 | 3,115 | 3,120 | 900 | -5 | 100% | 99% | 113% | ▼▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20250314 | 3,115 | 3,115 | 3,110 | 3,110 | 500 | -10 | 100% | 100% | 56% | ▼▼▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20250317 | 3,115 | 3,120 | 3,115 | 3,120 | 600 | 10 | 100% | 100% | 120% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20250318 | 3,120 | 3,125 | 3,110 | 3,125 | 1,300 | 5 | 100% | 100% | 217% | ▲▲ | 100% | 100% | 101% | 98% | 101% |
| 20250319 | 3,125 | 3,125 | 3,110 | 3,110 | 700 | -15 | 100% | 100% | 54% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20250321 | 3,110 | 3,110 | 3,110 | 3,110 | 400 | 0 | 100% | 100% | 57% | -- | 100% | 100% | 101% | 97% | 100% |
| 20250324 | 3,120 | 3,130 | 3,120 | 3,120 | 1,300 | 10 | 100% | 100% | 325% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20250325 | 3,130 | 3,130 | 3,125 | 3,125 | 1,600 | 5 | 100% | 100% | 123% | ▲▲ | 100% | 100% | 100% | 98% | 101% |
| 20250326 | 3,135 | 3,135 | 3,120 | 3,120 | 800 | -5 | 100% | 100% | 50% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20250327 | 3,115 | 3,115 | 3,110 | 3,110 | 1,700 | -10 | 100% | 100% | 213% | ▼▼ | 100% | 99% | 99% | 97% | 100% |
| 20250328 | 3,120 | 3,120 | 3,120 | 3,120 | 200 | 10 | 100% | 100% | 12% | ▲ | 99% | 99% | 99% | 98% | 100% |
| 20250331 | 3,130 | 3,130 | 3,095 | 3,105 | 2,500 | -15 | 100% | 99% | 1250% | ▼ | 101% | 100% | 100% | 97% | 100% |
| 20250401 | 3,105 | 3,135 | 3,105 | 3,130 | 600 | 25 | 101% | 101% | 24% | ▲ | 99% | 98% | 98% | 98% | 101% |
| 20250402 | 3,140 | 3,140 | 3,095 | 3,100 | 1,400 | -30 | 99% | 99% | 233% | ▼ | 100% | 101% | 99% | 97% | 100% |
| 20250403 | 3,090 | 3,120 | 3,080 | 3,085 | 1,600 | -15 | 100% | 100% | 114% | ▼▼ | 101% | 103% | 0% | 97% | 100% |
| 20250404 | 3,070 | 3,095 | 3,070 | 3,095 | 1,100 | 10 | 100% | 101% | 69% | ▲ | 101% | 104% | 0% | 98% | 100% |
| 20250408 | 3,035 | 3,075 | 3,035 | 3,070 | 1,600 | -25 | 99% | 101% | 145% | ▼ | 98% | 101% | 0% | 97% | 100% |
| 20250409 | 3,060 | 3,060 | 3,010 | 3,010 | 1,000 | -60 | 98% | 98% | 63% | ▼▼ | 101% | 101% | 0% | 96% | 100% |
| 20250410 | 3,070 | 3,110 | 3,025 | 3,110 | 1,700 | 100 | 103% | 101% | 170% | ▲ | 103% | 101% | 0% | 99% | 103% |
| 20250411 | 3,050 | 3,150 | 3,040 | 3,150 | 2,500 | 40 | 101% | 103% | 147% | ▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20250414 | 3,080 | 3,125 | 3,060 | 3,070 | 2,700 | -80 | 97% | 100% | 108% | ▼ | 100% | 99% | 0% | 97% | 102% |
| 20250415 | 3,095 | 3,100 | 3,080 | 3,100 | 500 | 30 | 101% | 100% | 19% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20250416 | 3,100 | 3,105 | 3,090 | 3,095 | 500 | -5 | 100% | 100% | 100% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20250417 | 3,085 | 3,085 | 3,085 | 3,085 | 200 | -10 | 100% | 100% | 40% | ▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20250418 | 3,085 | 3,085 | 3,065 | 3,070 | 1,100 | -15 | 100% | 100% | 550% | ▼▼▼ | % | % | % | 97% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 4,800 | 0 | 900 | 0 | 3,900 |
| 2025-04-04 | 0 | 6,700 | 0 | 1,900 | 0 | 4,800 |
| 2025-03-28 | 0 | 6,900 | 0 | 2,100 | 0 | 4,800 |
| 2025-03-21 | 0 | 7,200 | 0 | 2,400 | 0 | 4,800 |
| 2025-03-14 | 0 | 6,600 | 0 | 2,100 | 0 | 4,500 |
| 2025-03-07 | 0 | 6,100 | 0 | 2,100 | 0 | 4,000 |
| 2025-02-28 | 0 | 5,700 | 0 | 1,100 | 0 | 4,600 |
| 2025-02-21 | 0 | 5,000 | 0 | 1,000 | 0 | 4,000 |
| 2025-02-14 | 0 | 4,600 | 0 | 700 | 0 | 3,900 |
| 2025-02-07 | 0 | 4,900 | 0 | 800 | 0 | 4,100 |
| 2025-01-31 | 0 | 5,700 | 0 | 700 | 0 | 5,000 |
| 2025-01-24 | 0 | 4,600 | 0 | 800 | 0 | 3,800 |
| 2025-01-17 | 0 | 4,800 | 0 | 700 | 0 | 4,100 |
| 2025-01-10 | 0 | 5,100 | 0 | 800 | 0 | 4,300 |
| 2024-12-27 | 0 | 4,600 | 0 | 800 | 0 | 3,800 |
| 2024-12-20 | 0 | 4,400 | 0 | 900 | 0 | 3,500 |
| 2024-12-13 | 0 | 4,800 | 0 | 800 | 0 | 4,000 |
| 2024-12-06 | 0 | 4,800 | 0 | 800 | 0 | 4,000 |
| 2024-11-29 | 0 | 5,000 | 0 | 900 | 0 | 4,100 |
| 2024-11-22 | 0 | 5,200 | 0 | 900 | 0 | 4,300 |
| 2024-11-15 | 0 | 4,900 | 0 | 800 | 0 | 4,100 |
| 2024-11-08 | 0 | 6,000 | 0 | 800 | 0 | 5,200 |
| 2024-11-01 | 0 | 5,700 | 0 | 900 | 0 | 4,800 |
| 2024-10-25 | 0 | 6,000 | 0 | 900 | 0 | 5,100 |
| 2024-10-18 | 0 | 6,000 | 0 | 900 | 0 | 5,100 |
| 2024-10-11 | 0 | 4,900 | 0 | 800 | 0 | 4,100 |
| 2024-10-04 | 0 | 5,400 | 0 | 800 | 0 | 4,600 |
| 2024-09-27 | 0 | 4,600 | 0 | 700 | 0 | 3,900 |
| 2024-09-20 | 0 | 4,800 | 0 | 800 | 0 | 4,000 |
| 2024-09-13 | 0 | 4,100 | 0 | 800 | 0 | 3,300 |
| 2024-09-06 | 0 | 3,300 | 0 | 700 | 0 | 2,600 |
| 2024-08-30 | 0 | 2,400 | 0 | 900 | 0 | 1,500 |
| 2024-08-23 | 0 | 3,800 | 0 | 900 | 0 | 2,900 |
| 2024-08-16 | 0 | 3,700 | 0 | 1,000 | 0 | 2,700 |
| 2024-08-09 | 0 | 4,200 | 0 | 1,100 | 0 | 3,100 |
| 2024-08-02 | 0 | 4,100 | 0 | 1,100 | 0 | 3,000 |
| 2024-07-26 | 0 | 4,200 | 0 | 1,300 | 0 | 2,900 |
| 2024-07-19 | 0 | 4,800 | 0 | 1,400 | 0 | 3,400 |
| 2024-07-12 | 0 | 4,600 | 0 | 1,300 | 0 | 3,300 |
| 2024-07-05 | 0 | 4,300 | 0 | 1,100 | 0 | 3,200 |
| 2024-06-28 | 0 | 4,200 | 0 | 900 | 0 | 3,300 |
| 2024-06-21 | 0 | 4,300 | 0 | 1,000 | 0 | 3,300 |
| 2024-06-14 | 0 | 3,900 | 0 | 800 | 0 | 3,100 |
| 2024-06-07 | 0 | 4,000 | 0 | 900 | 0 | 3,100 |
| 2024-05-31 | 0 | 4,700 | 0 | 600 | 0 | 4,100 |
| 2024-05-24 | 0 | 4,100 | 0 | 800 | 0 | 3,300 |
| 2024-05-17 | 0 | 4,400 | 0 | 700 | 0 | 3,700 |
| 2024-05-10 | 0 | 3,900 | 0 | 600 | 0 | 3,300 |
| 2024-05-02 | 0 | 3,500 | 0 | 600 | 0 | 2,900 |
| 2024-04-26 | 0 | 3,300 | 0 | 600 | 0 | 2,700 |
| 2024-04-19 | 0 | 3,400 | 0 | 700 | 0 | 2,700 |
| 2024-04-12 | 0 | 3,100 | 0 | 800 | 0 | 2,300 |
| 2024-04-05 | 0 | 2,300 | 0 | 700 | 0 | 1,600 |
| 2024-03-29 | 0 | 2,100 | 0 | 700 | 0 | 1,400 |
| 2024-03-22 | 0 | 2,700 | 0 | 1,400 | 0 | 1,300 |
| 2024-03-15 | 0 | 3,200 | 0 | 1,200 | 0 | 2,000 |
| 2024-03-08 | 0 | 3,200 | 0 | 1,200 | 0 | 2,000 |
| 2024-03-01 | 0 | 2,900 | 0 | 1,300 | 0 | 1,600 |
| 2024-02-22 | 0 | 2,300 | 0 | 700 | 0 | 1,600 |
| 2024-02-16 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-02-09 | 0 | 1,600 | 0 | 600 | 0 | 1,000 |
| 2024-02-02 | 0 | 1,600 | 0 | 600 | 0 | 1,000 |
| 2024-01-26 | 0 | 1,600 | 0 | 600 | 0 | 1,000 |
| 2024-01-19 | 0 | 1,400 | 0 | 600 | 0 | 800 |
| 2024-01-12 | 0 | 2,000 | 0 | 800 | 0 | 1,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 15:30 | ほぼ日 | 2025年8月期第2四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20250110 | 15:30 | ほぼ日 | 2025年８月期第１四半期決算短信〔日本基準〕(非連結) |
| 20241011 | 17:45 | ほぼ日 | 2024年8月期決算短信〔日本基準〕(非連結) |
| 20240712 | 15:30 | ほぼ日 | 2024年８月期第３四半期決算短信〔日本基準〕（非連結） |
| 20240411 | 15:30 | ほぼ日 | 2024年８月期第２四半期決算短信〔日本基準〕（非連結） |
| 20240111 | 15:30 | ほぼ日 | 2024年８月期第１四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3560 | 1 | 株式会社ほぼ日 | 2025-04-19 22:28:14 |
| 3560 | 2 | IRに関するお問い合わせ｜株式会社ほぼ日 | 2024-06-19 13:53:06 |
| 3560 | 2 | 株主総会｜株式会社ほぼ日 | 2024-06-19 13:53:05 |
| 3560 | 2 | 株主優待｜株式会社ほぼ日 | 2024-06-19 13:53:04 |
| 3560 | 2 | 株価情報｜株式会社ほぼ日 | 2024-06-19 13:53:03 |
| 3560 | 2 | 株式情報｜株式会社ほぼ日 | 2024-06-19 13:53:01 |
| 3560 | 2 | IR資料｜株式会社ほぼ日 | 2024-06-19 13:53:00 |
| 3560 | 2 | 有価証券報告書・四半期報告書｜株式会社ほぼ日 | 2024-06-19 13:52:59 |
| 3560 | 2 | 決算説明会資料｜株式会社ほぼ日 | 2024-06-19 13:52:58 |
| 3560 | 2 | 決算短信｜株式会社ほぼ日 | 2024-06-19 13:52:57 |