| 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 | 487 | 495 | 482 | 482 | 9,700 | -1 | 100% | 99% | 164% | ▼▼ | 99% | 99% | 98% | 97% | 102% |
| 20240925 | 488 | 488 | 482 | 482 | 2,500 | 0 | 100% | 99% | 26% | -- | 100% | 100% | 99% | 97% | 102% |
| 20240926 | 483 | 485 | 478 | 483 | 15,400 | 1 | 100% | 100% | 616% | ▲ | 100% | 99% | 99% | 97% | 102% |
| 20240927 | 481 | 483 | 477 | 482 | 2,400 | -1 | 100% | 100% | 16% | ▼ | 99% | 99% | 99% | 97% | 102% |
| 20240930 | 478 | 484 | 470 | 471 | 25,500 | -11 | 98% | 99% | 1063% | ▼▼ | 103% | 100% | 100% | 94% | 100% |
| 20241001 | 471 | 483 | 471 | 483 | 2,100 | 12 | 103% | 103% | 8% | ▲ | 99% | 99% | 98% | 97% | 103% |
| 20241002 | 480 | 480 | 472 | 474 | 2,700 | -9 | 98% | 99% | 129% | ▼ | 99% | 100% | 100% | 95% | 101% |
| 20241003 | 477 | 477 | 472 | 473 | 5,900 | -1 | 100% | 99% | 219% | ▼▼ | 99% | 100% | 100% | 95% | 100% |
| 20241004 | 477 | 477 | 472 | 472 | 3,600 | -1 | 100% | 99% | 61% | ▼▼▼ | 100% | 101% | 101% | 95% | 100% |
| 20241007 | 473 | 479 | 472 | 473 | 9,200 | 1 | 100% | 100% | 256% | ▲ | 99% | 99% | 100% | 95% | 100% |
| 20241008 | 478 | 478 | 471 | 474 | 2,400 | 1 | 100% | 99% | 26% | ▲▲ | 100% | 99% | 101% | 95% | 101% |
| 20241009 | 477 | 478 | 473 | 478 | 1,200 | 4 | 101% | 100% | 50% | ▲▲▲ | 100% | 98% | 101% | 96% | 101% |
| 20241010 | 478 | 478 | 467 | 478 | 8,800 | 0 | 100% | 100% | 733% | -- | 99% | 97% | 101% | 97% | 101% |
| 20241011 | 478 | 478 | 466 | 474 | 6,600 | -4 | 99% | 99% | 75% | ▼ | 99% | 97% | 102% | 97% | 101% |
| 20241015 | 474 | 474 | 471 | 471 | 12,600 | -3 | 99% | 99% | 191% | ▼▼ | 101% | 98% | 106% | 97% | 100% |
| 20241016 | 467 | 472 | 466 | 470 | 14,300 | -1 | 100% | 101% | 113% | ▼▼▼ | 99% | 94% | 105% | 96% | 100% |
| 20241017 | 470 | 472 | 463 | 463 | 40,600 | -7 | 99% | 99% | 284% | ▼▼▼▼ | 100% | 97% | 108% | 95% | 100% |
| 20241018 | 460 | 462 | 458 | 458 | 9,000 | -5 | 99% | 100% | 22% | ▼▼▼▼▼ | 100% | 98% | 108% | 94% | 100% |
| 20241021 | 458 | 460 | 458 | 459 | 4,700 | 1 | 100% | 100% | 52% | ▲ | 96% | 99% | 108% | 95% | 100% |
| 20241022 | 458 | 458 | 432 | 438 | 35,300 | -21 | 95% | 96% | 751% | ▼ | 99% | 103% | 111% | 91% | 100% |
| 20241023 | 444 | 470 | 441 | 441 | 18,800 | 3 | 101% | 99% | 53% | ▲ | 101% | 106% | 111% | 91% | 101% |
| 20241024 | 444 | 448 | 441 | 448 | 7,800 | 7 | 102% | 101% | 41% | ▲▲ | 100% | 107% | 110% | 93% | 102% |
| 20241025 | 448 | 453 | 448 | 450 | 64,400 | 2 | 100% | 100% | 826% | ▲▲▲ | 101% | 106% | 110% | 93% | 103% |
| 20241028 | 450 | 455 | 446 | 455 | 14,300 | 5 | 101% | 101% | 22% | ▲▲▲▲ | 100% | 105% | 109% | 94% | 104% |
| 20241029 | 455 | 462 | 452 | 457 | 9,100 | 2 | 100% | 100% | 64% | ▲▲▲▲▲ | 101% | 102% | 101% | 95% | 104% |
| 20241030 | 469 | 474 | 464 | 472 | 12,300 | 15 | 103% | 101% | 135% | ▲▲▲▲▲▲ | 103% | 104% | 101% | 99% | 108% |
| 20241031 | 465 | 484 | 465 | 479 | 25,100 | 7 | 101% | 103% | 204% | ▲▲▲▲▲▲▲ | 99% | 101% | 95% | 100% | 109% |
| 20241101 | 479 | 479 | 474 | 474 | 9,100 | -5 | 99% | 99% | 36% | ▼ | 100% | 99% | 93% | 99% | 108% |
| 20241105 | 480 | 482 | 478 | 478 | 7,000 | 4 | 101% | 100% | 77% | ▲ | 99% | 99% | 92% | 100% | 109% |
| 20241106 | 479 | 480 | 465 | 475 | 9,700 | -3 | 99% | 99% | 139% | ▼ | 101% | 104% | 93% | 99% | 108% |
| 20241107 | 475 | 482 | 466 | 482 | 7,400 | 7 | 101% | 101% | 76% | ▲ | 99% | 103% | 91% | 100% | 110% |
| 20241108 | 479 | 479 | 475 | 475 | 3,900 | -7 | 99% | 99% | 53% | ▼ | 99% | 100% | 91% | 99% | 108% |
| 20241111 | 477 | 480 | 472 | 472 | 22,800 | -3 | 99% | 99% | 585% | ▼▼ | 100% | 99% | 92% | 98% | 108% |
| 20241112 | 475 | 477 | 473 | 473 | 4,400 | 1 | 100% | 100% | 19% | ▲ | 104% | 96% | 92% | 98% | 108% |
| 20241113 | 474 | 495 | 473 | 495 | 29,800 | 22 | 105% | 104% | 677% | ▲▲ | 95% | 89% | 86% | 100% | 113% |
| 20241114 | 499 | 505 | 475 | 475 | 39,400 | -20 | 96% | 95% | 132% | ▼ | 96% | 90% | 87% | 96% | 108% |
| 20241115 | 491 | 491 | 470 | 470 | 23,900 | -5 | 99% | 96% | 61% | ▼▼ | 98% | 95% | 92% | 95% | 107% |
| 20241118 | 465 | 468 | 448 | 456 | 23,800 | -14 | 97% | 98% | 100% | ▼▼▼ | 97% | 95% | 92% | 92% | 104% |
| 20241119 | 457 | 465 | 440 | 444 | 36,600 | -12 | 97% | 97% | 154% | ▼▼▼▼ | 101% | 100% | 96% | 90% | 101% |
| 20241120 | 436 | 444 | 435 | 441 | 10,500 | -3 | 99% | 101% | 29% | ▼▼▼▼▼ | 100% | 99% | 96% | 89% | 100% |
| 20241121 | 439 | 441 | 436 | 441 | 5,200 | 0 | 100% | 100% | 50% | -- | 99% | 100% | 96% | 89% | 100% |
| 20241122 | 437 | 440 | 431 | 432 | 8,300 | -9 | 98% | 99% | 160% | ▼ | 100% | 100% | 98% | 87% | 100% |
| 20241125 | 430 | 437 | 429 | 429 | 24,600 | -3 | 99% | 100% | 296% | ▼▼ | 100% | 98% | 97% | 87% | 100% |
| 20241126 | 435 | 439 | 433 | 435 | 3,800 | 6 | 101% | 100% | 15% | ▲ | 100% | 98% | 96% | 88% | 101% |
| 20241127 | 436 | 440 | 436 | 436 | 1,600 | 1 | 100% | 100% | 42% | ▲▲ | 99% | 97% | 96% | 88% | 102% |
| 20241128 | 436 | 436 | 429 | 430 | 25,500 | -6 | 99% | 99% | 1594% | ▼ | 99% | 93% | 98% | 87% | 100% |
| 20241129 | 430 | 432 | 424 | 424 | 17,500 | -6 | 99% | 99% | 69% | ▼▼ | 100% | 94% | 99% | 86% | 100% |
| 20241202 | 425 | 430 | 424 | 426 | 6,600 | 2 | 100% | 100% | 38% | ▲ | 99% | 94% | 99% | 86% | 100% |
| 20241203 | 424 | 425 | 421 | 421 | 9,800 | -5 | 99% | 99% | 148% | ▼ | 95% | 95% | 96% | 85% | 100% |
| 20241204 | 424 | 424 | 400 | 401 | 33,400 | -20 | 95% | 95% | 341% | ▼▼ | 100% | 100% | 101% | 81% | 100% |
| 20241205 | 402 | 402 | 400 | 400 | 5,900 | -1 | 100% | 100% | 18% | ▼▼▼ | 100% | 100% | 100% | 81% | 100% |
| 20241206 | 401 | 402 | 396 | 399 | 8,400 | -1 | 100% | 100% | 142% | ▼▼▼▼ | 100% | 99% | 0% | 81% | 100% |
| 20241209 | 399 | 405 | 396 | 399 | 18,400 | 0 | 100% | 100% | 219% | -- | 100% | 98% | 0% | 81% | 100% |
| 20241210 | 402 | 405 | 400 | 404 | 7,900 | 5 | 101% | 100% | 43% | ▲ | 99% | 104% | 0% | 82% | 101% |
| 20241211 | 404 | 404 | 399 | 399 | 4,700 | -5 | 99% | 99% | 59% | ▼ | 99% | 106% | 0% | 84% | 100% |
| 20241212 | 398 | 399 | 394 | 394 | 8,800 | -5 | 99% | 99% | 187% | ▼▼ | 99% | 103% | 0% | 84% | 100% |
| 20241213 | 397 | 397 | 393 | 395 | 10,400 | 1 | 100% | 99% | 118% | ▲ | 97% | 103% | 0% | 87% | 100% |
| 20241216 | 394 | 394 | 383 | 384 | 16,900 | -11 | 97% | 97% | 163% | ▼ | 104% | 99% | 0% | 86% | 100% |
| 20241217 | 404 | 462 | 400 | 420 | 196,900 | 36 | 109% | 104% | 1165% | ▲ | 97% | 0% | 0% | 95% | 109% |
| 20241218 | 420 | 420 | 407 | 409 | 20,900 | -11 | 97% | 97% | 11% | ▼ | 102% | 0% | 0% | 93% | 107% |
| 20241219 | 400 | 423 | 395 | 406 | 17,900 | -3 | 99% | 102% | 86% | ▼▼ | 100% | 0% | 0% | 93% | 106% |
| 20241220 | 400 | 410 | 400 | 401 | 11,700 | -5 | 99% | 100% | 65% | ▼▼▼ | % | % | % | 92% | 104% |
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 | 210,100 | 0 | 67,700 | 0 | 142,400 |
| 2024-12-06 | 0 | 209,000 | 0 | 64,700 | 0 | 144,300 |
| 2024-11-29 | 0 | 198,500 | 0 | 62,900 | 0 | 135,600 |
| 2024-11-22 | 0 | 186,900 | 0 | 63,700 | 0 | 123,200 |
| 2024-11-15 | 0 | 168,800 | 0 | 64,400 | 0 | 104,400 |
| 2024-11-08 | 0 | 173,600 | 0 | 63,300 | 0 | 110,300 |
| 2024-11-01 | 0 | 178,900 | 0 | 65,400 | 0 | 113,500 |
| 2024-10-25 | 0 | 181,100 | 0 | 64,500 | 0 | 116,600 |
| 2024-10-18 | 0 | 205,400 | 0 | 65,900 | 0 | 139,500 |
| 2024-10-11 | 0 | 199,800 | 0 | 66,900 | 0 | 132,900 |
| 2024-10-04 | 0 | 203,100 | 0 | 67,000 | 0 | 136,100 |
| 2024-09-27 | 0 | 197,500 | 0 | 68,100 | 0 | 129,400 |
| 2024-09-20 | 0 | 201,600 | 0 | 70,800 | 0 | 130,800 |
| 2024-09-13 | 0 | 204,400 | 0 | 71,400 | 0 | 133,000 |
| 2024-09-06 | 0 | 204,300 | 0 | 70,600 | 0 | 133,700 |
| 2024-08-30 | 0 | 221,700 | 0 | 75,200 | 0 | 146,500 |
| 2024-08-23 | 0 | 224,500 | 0 | 78,400 | 0 | 146,100 |
| 2024-08-16 | 0 | 235,900 | 0 | 84,400 | 0 | 151,500 |
| 2024-08-09 | 0 | 222,200 | 0 | 81,600 | 0 | 140,600 |
| 2024-08-02 | 0 | 264,900 | 0 | 107,800 | 0 | 157,100 |
| 2024-07-26 | 0 | 269,700 | 0 | 113,500 | 0 | 156,200 |
| 2024-07-19 | 0 | 290,700 | 0 | 118,000 | 0 | 172,700 |
| 2024-07-12 | 0 | 305,700 | 0 | 123,500 | 0 | 182,200 |
| 2024-07-05 | 0 | 310,600 | 0 | 125,200 | 0 | 185,400 |
| 2024-06-28 | 0 | 308,500 | 0 | 126,600 | 0 | 181,900 |
| 2024-06-21 | 0 | 317,900 | 0 | 126,400 | 0 | 191,500 |
| 2024-06-14 | 0 | 326,000 | 0 | 126,400 | 0 | 199,600 |
| 2024-06-07 | 0 | 326,900 | 0 | 126,600 | 0 | 200,300 |
| 2024-05-31 | 0 | 336,000 | 0 | 126,600 | 0 | 209,400 |
| 2024-05-24 | 0 | 340,500 | 0 | 132,500 | 0 | 208,000 |
| 2024-05-17 | 0 | 341,900 | 0 | 135,700 | 0 | 206,200 |
| 2024-05-10 | 0 | 340,000 | 0 | 138,700 | 0 | 201,300 |
| 2024-05-02 | 0 | 347,600 | 0 | 139,300 | 0 | 208,300 |
| 2024-04-26 | 0 | 350,500 | 0 | 139,300 | 0 | 211,200 |
| 2024-04-19 | 0 | 350,700 | 0 | 140,100 | 0 | 210,600 |
| 2024-04-12 | 0 | 344,400 | 0 | 137,100 | 0 | 207,300 |
| 2024-04-05 | 0 | 350,900 | 0 | 139,000 | 0 | 211,900 |
| 2024-03-29 | 0 | 332,400 | 0 | 129,100 | 0 | 203,300 |
| 2024-03-22 | 0 | 299,000 | 0 | 125,500 | 0 | 173,500 |
| 2024-03-15 | 0 | 268,600 | 0 | 124,900 | 0 | 143,700 |
| 2024-03-08 | 0 | 264,900 | 0 | 135,800 | 0 | 129,100 |
| 2024-03-01 | 0 | 262,800 | 0 | 136,600 | 0 | 126,200 |
| 2024-02-22 | 0 | 274,800 | 0 | 144,100 | 0 | 130,700 |
| 2024-02-16 | 0 | 272,800 | 0 | 142,100 | 0 | 130,700 |
| 2024-02-09 | 0 | 241,800 | 0 | 131,300 | 0 | 110,500 |
| 2024-02-02 | 0 | 240,600 | 0 | 132,100 | 0 | 108,500 |
| 2024-01-26 | 0 | 242,400 | 0 | 127,500 | 0 | 114,900 |
| 2024-01-19 | 0 | 254,800 | 0 | 131,300 | 0 | 123,500 |
| 2024-01-12 | 0 | 250,600 | 0 | 128,000 | 0 | 122,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-09 | GOLDMAN SACHS INTERNATIONAL | 56,400 | 0.49% | ▼ | -11,800 | 435 | 444 | 423 | 433 | 17,000 |
| 2024-08-05 | GOLDMAN SACHS INTERNATIONAL | 68,200 | 0.59% | ▼ | -11,400 | 487 | 500 | 411 | 417 | 108,800 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 79,600 | 0.69% | ▼ | -11,200 | 552 | 553 | 540 | 543 | 12,800 |
| 2024-07-25 | GOLDMAN SACHS INTERNATIONAL | 90,800 | 0.79% | ▼ | -11,100 | 525 | 536 | 520 | 522 | 30,600 |
| 2024-07-19 | GOLDMAN SACHS INTERNATIONAL | 101,900 | 0.89% | ▼ | -10,800 | 571 | 571 | 548 | 551 | 41,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 15:30 | Ｇ－ハイブリッドテク | 代表取締役の異動及び役員の異動の内定に関するお知らせ |
| 20241216 | 15:30 | Ｇ－ハイブリッドテク | ベトナム国内への事業展開に向けたNGSC社の株式取得（連結子会社化）に関する基本合意のお知らせ |
| 20241216 | 15:30 | Ｇ－ハイブリッドテク | NGSC社の株式取得（連結子会社化）に関する補足資料 |
| 20241129 | 16:00 | Ｇ－ハイブリッドテク | 事業計画及び成長可能性に関する事項 |
| 20241015 | 15:00 | Ｇ－ハイブリッドテク | ダナン拠点の閉鎖、減損損失等の計上及び2024年9月期業績予想の修正に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ハイブリッドテク | 2024年9月期第3四半期決算短信〔IFRS〕（連結） |
| 20240814 | 15:00 | Ｇ－ハイブリッドテク | 2024年9月期第3四半期決算説明資料 |
| 20240716 | 17:00 | Ｇ－ハイブリッドテク | ドコドア株式会社の株式取得（子会社化）に関するお知らせ |
| 20240716 | 17:00 | Ｇ－ハイブリッドテク | ドコドア株式会社の株式取得（子会社化）に関する補足資料 |
| 20240628 | 15:00 | Ｇ－ハイブリッドテク | その他の関係会社の決算情報に関するお知らせ |
| 20240401 | 15:00 | Ｇ－ハイブリッドテク | （開示事項の経過）Wur株式会社の株式取得（子会社化）に関するお知らせ |
| 20240327 | 15:30 | Ｇ－ハイブリッドテク | Wur株式会社の株式取得（子会社化）に関するお知らせ |
| 20240327 | 15:30 | Ｇ－ハイブリッドテク | Wur株式会社の株式取得（子会社化）に関する補足資料 |
| 20240214 | 15:00 | Ｇ－ハイブリッドテク | 2024年9月期第1四半期決算短信〔IFRS〕（連結） |
| 20240214 | 15:00 | Ｇ－ハイブリッドテク | 2024年9月期第1四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U8Z8 | 350 | 2024-08-19 13:29 | 株式会社ハイブリッドテクノロジーズ | ＳＯＬＴＥＣ ＩＮＶＥＳＴＭＥＮＴＳ ＰＴＥ． ＬＴＤ． | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4260 | 1 | Top Page - ハイブリッドテクノロジーズ | 2024-12-22 07:24:45 |
| 4260 | 2 | IR English | 2024-06-18 06:56:20 |
| 4260 | 2 | よくある質問 - ハイブリッドテクノロジーズ | 2024-06-14 12:34:11 |
| 4260 | 2 | 免責事項 - ハイブリッドテクノロジーズ | 2024-06-14 12:34:09 |
| 4260 | 2 | 電子公告 - ハイブリッドテクノロジーズ | 2024-06-14 12:34:06 |
| 4260 | 2 | IRニュース - ハイブリッドテクノロジーズ | 2024-06-14 12:34:04 |
| 4260 | 2 | IRカレンダー - ハイブリッドテクノロジーズ | 2024-06-14 12:34:03 |
| 4260 | 2 | 株主総会 - ハイブリッドテクノロジーズ | 2024-06-14 12:34:00 |
| 4260 | 2 | 株式情報 - ハイブリッドテクノロジーズ | 2024-06-14 12:33:58 |
| 4260 | 2 | IR資料 - ハイブリッドテクノロジーズ | 2024-06-14 12:33:55 |