| 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 | 546 | 546 | 536 | 538 | 8,900 | -5 | 99% | 99% | 114% | ▼▼▼ | 101% | 102% | 100% | 93% | 104% |
| 20240925 | 535 | 542 | 535 | 539 | 3,500 | 1 | 100% | 101% | 39% | ▲ | 101% | 101% | 99% | 94% | 104% |
| 20240926 | 540 | 543 | 535 | 543 | 7,800 | 4 | 101% | 101% | 223% | ▲▲ | 100% | 101% | 99% | 95% | 105% |
| 20240927 | 543 | 543 | 535 | 542 | 9,900 | -1 | 100% | 100% | 127% | ▼ | 101% | 102% | 100% | 95% | 105% |
| 20240930 | 535 | 542 | 530 | 542 | 7,300 | 0 | 100% | 101% | 74% | -- | 101% | 101% | 99% | 95% | 105% |
| 20241001 | 542 | 547 | 541 | 547 | 4,000 | 5 | 101% | 101% | 55% | ▲ | 99% | 98% | 98% | 97% | 106% |
| 20241002 | 547 | 547 | 535 | 542 | 6,900 | -5 | 99% | 99% | 173% | ▼ | 101% | 99% | 99% | 97% | 105% |
| 20241003 | 542 | 547 | 539 | 547 | 5,900 | 5 | 101% | 101% | 86% | ▲ | 99% | 96% | 97% | 99% | 106% |
| 20241004 | 550 | 550 | 538 | 545 | 8,100 | -2 | 100% | 99% | 137% | ▼ | 98% | 97% | 98% | 99% | 105% |
| 20241007 | 549 | 549 | 537 | 537 | 9,800 | -8 | 99% | 98% | 121% | ▼▼ | 99% | 99% | 99% | 97% | 104% |
| 20241008 | 539 | 539 | 535 | 535 | 8,100 | -2 | 100% | 99% | 83% | ▼▼▼ | 100% | 100% | 100% | 97% | 103% |
| 20241009 | 532 | 536 | 522 | 530 | 9,700 | -5 | 99% | 100% | 120% | ▼▼▼▼ | 99% | 99% | 100% | 96% | 102% |
| 20241010 | 530 | 531 | 525 | 527 | 5,700 | -3 | 99% | 99% | 59% | ▼▼▼▼▼ | 101% | 99% | 100% | 96% | 102% |
| 20241011 | 530 | 542 | 528 | 534 | 7,800 | 7 | 101% | 101% | 137% | ▲ | 100% | 99% | 99% | 97% | 103% |
| 20241015 | 534 | 535 | 533 | 533 | 1,700 | -1 | 100% | 100% | 22% | ▼ | 99% | 101% | 100% | 97% | 103% |
| 20241016 | 530 | 540 | 523 | 523 | 8,100 | -10 | 98% | 99% | 476% | ▼▼ | 100% | 102% | 101% | 95% | 100% |
| 20241017 | 523 | 527 | 520 | 525 | 4,200 | 2 | 100% | 100% | 52% | ▲ | 100% | 102% | 101% | 95% | 100% |
| 20241018 | 523 | 526 | 522 | 522 | 3,200 | -3 | 99% | 100% | 76% | ▼ | 100% | 101% | 100% | 95% | 100% |
| 20241021 | 528 | 536 | 528 | 530 | 5,800 | 8 | 102% | 100% | 181% | ▲ | 100% | 98% | 99% | 97% | 102% |
| 20241022 | 535 | 540 | 533 | 536 | 7,600 | 6 | 101% | 100% | 131% | ▲▲ | 101% | 100% | 100% | 98% | 103% |
| 20241023 | 526 | 531 | 525 | 531 | 700 | -5 | 99% | 101% | 9% | ▼ | 101% | 100% | 100% | 97% | 102% |
| 20241024 | 527 | 533 | 527 | 533 | 2,500 | 2 | 100% | 101% | 357% | ▲ | 99% | 99% | 89% | 97% | 102% |
| 20241025 | 531 | 531 | 509 | 526 | 8,000 | -7 | 99% | 99% | 320% | ▼ | 99% | 101% | 89% | 96% | 101% |
| 20241028 | 523 | 524 | 512 | 518 | 7,100 | -8 | 98% | 99% | 89% | ▼▼ | 103% | 104% | 95% | 95% | 100% |
| 20241029 | 511 | 531 | 510 | 528 | 11,400 | 10 | 102% | 103% | 161% | ▲ | 98% | 98% | 91% | 97% | 102% |
| 20241030 | 533 | 533 | 522 | 525 | 6,300 | -3 | 99% | 98% | 55% | ▼ | 100% | 99% | 92% | 96% | 101% |
| 20241031 | 525 | 530 | 525 | 526 | 1,300 | 1 | 100% | 100% | 21% | ▲ | 102% | 102% | 93% | 96% | 102% |
| 20241101 | 520 | 530 | 514 | 530 | 7,100 | 4 | 101% | 102% | 546% | ▲▲ | 98% | 99% | 91% | 97% | 102% |
| 20241105 | 533 | 533 | 517 | 522 | 5,100 | -8 | 98% | 98% | 72% | ▼ | 98% | 90% | 91% | 97% | 101% |
| 20241106 | 528 | 528 | 510 | 520 | 4,700 | -2 | 100% | 98% | 92% | ▼▼ | 100% | 89% | 93% | 97% | 100% |
| 20241107 | 521 | 529 | 505 | 520 | 11,700 | 0 | 100% | 100% | 249% | -- | 102% | 90% | 94% | 97% | 100% |
| 20241108 | 516 | 528 | 516 | 528 | 8,100 | 8 | 102% | 102% | 69% | ▲ | 99% | 97% | 101% | 99% | 102% |
| 20241111 | 480 | 481 | 455 | 473 | 86,800 | -55 | 90% | 99% | 1072% | ▼ | 99% | 98% | 102% | 88% | 100% |
| 20241112 | 473 | 473 | 460 | 466 | 19,700 | -7 | 99% | 99% | 23% | ▼▼ | 100% | 99% | 104% | 87% | 100% |
| 20241113 | 467 | 471 | 466 | 466 | 6,800 | 0 | 100% | 100% | 35% | -- | 100% | 99% | 104% | 87% | 100% |
| 20241114 | 466 | 466 | 464 | 466 | 6,900 | 0 | 100% | 100% | 101% | -- | 100% | 99% | 104% | 87% | 100% |
| 20241115 | 466 | 466 | 458 | 464 | 14,800 | -2 | 100% | 100% | 214% | ▼ | 100% | 99% | 104% | 87% | 100% |
| 20241118 | 464 | 464 | 459 | 464 | 4,500 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 105% | 87% | 100% |
| 20241119 | 459 | 464 | 458 | 460 | 2,400 | -4 | 99% | 100% | 53% | ▼ | 100% | 105% | 105% | 86% | 100% |
| 20241120 | 460 | 461 | 457 | 459 | 5,600 | -1 | 100% | 100% | 233% | ▼▼ | 100% | 105% | 105% | 86% | 100% |
| 20241121 | 459 | 460 | 457 | 460 | 2,900 | 1 | 100% | 100% | 52% | ▲ | 99% | 101% | 103% | 86% | 100% |
| 20241122 | 466 | 466 | 458 | 460 | 12,700 | 0 | 100% | 99% | 438% | -- | 100% | 105% | 103% | 87% | 100% |
| 20241125 | 460 | 463 | 456 | 460 | 11,300 | 0 | 100% | 100% | 89% | -- | 101% | 101% | 99% | 87% | 100% |
| 20241126 | 476 | 514 | 466 | 483 | 56,600 | 23 | 105% | 101% | 501% | ▲ | 96% | 99% | 97% | 91% | 105% |
| 20241127 | 490 | 490 | 470 | 472 | 10,200 | -11 | 98% | 96% | 18% | ▼ | 96% | 99% | 97% | 89% | 103% |
| 20241128 | 488 | 488 | 468 | 470 | 11,700 | -2 | 100% | 96% | 115% | ▼▼ | 101% | 102% | 99% | 89% | 102% |
| 20241129 | 476 | 482 | 474 | 482 | 5,500 | 12 | 103% | 101% | 47% | ▲ | 100% | 100% | 98% | 91% | 105% |
| 20241202 | 482 | 487 | 478 | 482 | 5,300 | 0 | 100% | 100% | 96% | -- | 100% | 100% | 98% | 91% | 105% |
| 20241203 | 481 | 483 | 478 | 483 | 5,900 | 1 | 100% | 100% | 111% | ▲ | 99% | 98% | 98% | 91% | 105% |
| 20241204 | 482 | 482 | 476 | 479 | 6,200 | -4 | 99% | 99% | 105% | ▼ | 101% | 98% | 97% | 91% | 104% |
| 20241205 | 478 | 484 | 478 | 484 | 2,100 | 5 | 101% | 101% | 34% | ▲ | 99% | 97% | 94% | 92% | 105% |
| 20241206 | 485 | 485 | 476 | 479 | 7,600 | -5 | 99% | 99% | 362% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241209 | 473 | 479 | 471 | 473 | 9,600 | -6 | 99% | 100% | 126% | ▼▼ | 99% | 100% | 0% | 98% | 103% |
| 20241210 | 471 | 472 | 466 | 468 | 6,300 | -5 | 99% | 99% | 66% | ▼▼▼ | 99% | 100% | 0% | 97% | 102% |
| 20241211 | 468 | 469 | 463 | 463 | 5,600 | -5 | 99% | 99% | 89% | ▼▼▼▼ | 101% | 102% | 0% | 96% | 101% |
| 20241212 | 464 | 475 | 464 | 470 | 6,000 | 7 | 102% | 101% | 107% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241213 | 471 | 476 | 470 | 473 | 1,900 | 3 | 101% | 100% | 32% | ▲▲ | 99% | 97% | 0% | 98% | 103% |
| 20241216 | 476 | 476 | 467 | 470 | 4,700 | -3 | 99% | 99% | 247% | ▼ | 100% | 97% | 0% | 97% | 102% |
| 20241217 | 470 | 471 | 467 | 470 | 3,300 | 0 | 100% | 100% | 70% | -- | 101% | 0% | 0% | 97% | 102% |
| 20241218 | 469 | 473 | 468 | 472 | 5,000 | 2 | 100% | 101% | 152% | ▲ | 99% | 0% | 0% | 98% | 103% |
| 20241219 | 467 | 470 | 462 | 462 | 11,600 | -10 | 98% | 99% | 232% | ▼ | 97% | 0% | 0% | 95% | 100% |
| 20241220 | 470 | 470 | 455 | 455 | 18,500 | -7 | 98% | 97% | 159% | ▼▼ | % | % | % | 94% | 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 | 91,000 | 0 | 38,100 | 0 | 52,900 |
| 2024-12-06 | 0 | 94,100 | 0 | 39,000 | 0 | 55,100 |
| 2024-11-29 | 0 | 97,800 | 0 | 39,400 | 0 | 58,400 |
| 2024-11-22 | 0 | 95,400 | 0 | 40,100 | 0 | 55,300 |
| 2024-11-15 | 0 | 94,900 | 0 | 42,100 | 0 | 52,800 |
| 2024-11-08 | 0 | 105,600 | 0 | 43,100 | 0 | 62,500 |
| 2024-11-01 | 0 | 108,600 | 0 | 44,400 | 0 | 64,200 |
| 2024-10-25 | 0 | 110,000 | 0 | 48,800 | 0 | 61,200 |
| 2024-10-18 | 0 | 110,600 | 0 | 47,800 | 0 | 62,800 |
| 2024-10-11 | 0 | 112,500 | 0 | 47,700 | 0 | 64,800 |
| 2024-10-04 | 0 | 112,000 | 0 | 47,700 | 0 | 64,300 |
| 2024-09-27 | 0 | 115,300 | 0 | 52,000 | 0 | 63,300 |
| 2024-09-20 | 0 | 113,600 | 0 | 47,100 | 0 | 66,500 |
| 2024-09-13 | 100 | 106,800 | 100 | 41,200 | 0 | 65,600 |
| 2024-09-06 | 0 | 98,700 | 0 | 37,100 | 0 | 61,600 |
| 2024-08-30 | 0 | 96,600 | 0 | 39,500 | 0 | 57,100 |
| 2024-08-23 | 0 | 95,700 | 0 | 35,800 | 0 | 59,900 |
| 2024-08-16 | 100 | 95,600 | 100 | 34,800 | 0 | 60,800 |
| 2024-08-09 | 0 | 86,100 | 0 | 32,400 | 0 | 53,700 |
| 2024-08-02 | 0 | 92,200 | 0 | 48,100 | 0 | 44,100 |
| 2024-07-26 | 0 | 83,200 | 0 | 41,000 | 0 | 42,200 |
| 2024-07-19 | 0 | 101,200 | 0 | 58,300 | 0 | 42,900 |
| 2024-07-12 | 0 | 101,100 | 0 | 59,600 | 0 | 41,500 |
| 2024-07-05 | 0 | 101,300 | 0 | 60,300 | 0 | 41,000 |
| 2024-06-28 | 0 | 81,300 | 0 | 34,300 | 0 | 47,000 |
| 2024-06-21 | 0 | 76,700 | 0 | 34,700 | 0 | 42,000 |
| 2024-06-14 | 0 | 73,000 | 0 | 31,100 | 0 | 41,900 |
| 2024-06-07 | 100 | 70,700 | 100 | 30,200 | 0 | 40,500 |
| 2024-05-31 | 100 | 70,900 | 100 | 32,200 | 0 | 38,700 |
| 2024-05-24 | 100 | 73,700 | 100 | 35,600 | 0 | 38,100 |
| 2024-05-17 | 0 | 76,800 | 0 | 35,700 | 0 | 41,100 |
| 2024-05-10 | 0 | 75,300 | 0 | 37,300 | 0 | 38,000 |
| 2024-05-02 | 0 | 78,700 | 0 | 35,300 | 0 | 43,400 |
| 2024-04-26 | 0 | 80,800 | 0 | 35,500 | 0 | 45,300 |
| 2024-04-19 | 0 | 91,600 | 0 | 34,900 | 0 | 56,700 |
| 2024-04-12 | 0 | 120,400 | 0 | 42,900 | 0 | 77,500 |
| 2024-04-05 | 0 | 113,500 | 0 | 42,400 | 0 | 71,100 |
| 2024-03-29 | 100 | 118,600 | 100 | 48,300 | 0 | 70,300 |
| 2024-03-22 | 0 | 148,100 | 0 | 45,700 | 0 | 102,400 |
| 2024-03-15 | 0 | 129,100 | 0 | 52,700 | 0 | 76,400 |
| 2024-03-08 | 0 | 131,000 | 0 | 56,900 | 0 | 74,100 |
| 2024-03-01 | 0 | 118,100 | 0 | 48,100 | 0 | 70,000 |
| 2024-02-22 | 0 | 117,600 | 0 | 49,600 | 0 | 68,000 |
| 2024-02-16 | 100 | 109,300 | 100 | 47,200 | 0 | 62,100 |
| 2024-02-09 | 0 | 117,100 | 0 | 56,600 | 0 | 60,500 |
| 2024-02-02 | 0 | 344,200 | 0 | 48,700 | 0 | 295,500 |
| 2024-01-26 | 0 | 347,900 | 0 | 56,500 | 0 | 291,400 |
| 2024-01-19 | 0 | 346,100 | 0 | 55,200 | 0 | 290,900 |
| 2024-01-12 | 0 | 354,400 | 0 | 58,500 | 0 | 295,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:40 | ハビックス | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240808 | 15:10 | ハビックス | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240719 | 15:10 | ハビックス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240621 | 15:10 | ハビックス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240614 | 15:10 | ハビックス | 連結子会社の解散及び清算に関するお知らせ |
| 20240513 | 15:10 | ハビックス | 剰余金の配当に関するお知らせ |
| 20240513 | 15:10 | ハビックス | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240513 | 15:10 | ハビックス | 代表取締役の異動および役員人事に関するお知らせ |
| 20240209 | 15:10 | ハビックス | 2024年3月期 通期連結業績予想の修正に関するお知らせ |
| 20240209 | 15:10 | ハビックス | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240112 | 15:10 | ハビックス | 連結子会社の吸収合併（簡易合併・略式合併）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 |
|---|---|---|---|
| 3895 | 1 | ハビックス株式会社 | 2024-12-22 06:29:55 |
| 3895 | 2 | IR情報｜ハビックス株式会社 | 2024-06-19 03:26:29 |
| 3895 | 2 | 4. ハビックスの将来は？｜個人投資家の皆様へ｜IR情報｜ハビックス株式会社 | 2024-06-19 03:26:28 |
| 3895 | 2 | 3. ハビックスの強みは？｜個人投資家の皆様へ｜IR情報｜ハビックス株式会社 | 2024-06-19 03:26:27 |
| 3895 | 2 | 2. ハビックスのあゆみは？｜個人投資家の皆様へ｜IR情報｜ハビックス株式会社 | 2024-06-19 03:26:26 |
| 3895 | 2 | 1. ハビックスってどんな会社？｜個人投資家の皆様へ｜IR情報｜ハビックス株式会社 | 2024-06-19 03:26:25 |
| 3895 | 2 | IR情報サイトマップ｜IR情報｜ハビックス株式会社 | 2024-06-14 11:02:44 |
| 3895 | 2 | IRサイトの使い方｜IR情報｜ハビックス株式会社 | 2024-06-14 11:02:43 |
| 3895 | 2 | 免責事項｜IR情報｜ハビックス株式会社 | 2024-06-14 11:02:42 |
| 3895 | 2 | よくあるご質問｜IR情報｜ハビックス株式会社 | 2024-06-14 11:02:41 |