| 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 | 426 | 429 | 417 | 418 | 4,000 | -9 | 98% | 98% | 167% | ▼ | 101% | 106% | 122% | 95% | 109% |
| 20250121 | 418 | 421 | 416 | 421 | 1,900 | 3 | 101% | 101% | 48% | ▲ | 100% | 113% | 121% | 96% | 109% |
| 20250122 | 421 | 425 | 420 | 422 | 3,500 | 1 | 100% | 100% | 184% | ▲▲ | 101% | 117% | 121% | 96% | 110% |
| 20250123 | 423 | 436 | 420 | 429 | 10,200 | 7 | 102% | 101% | 291% | ▲▲▲ | 99% | 116% | 119% | 98% | 111% |
| 20250124 | 429 | 429 | 420 | 425 | 7,800 | -4 | 99% | 99% | 76% | ▼ | 103% | 116% | 119% | 97% | 110% |
| 20250127 | 430 | 445 | 425 | 444 | 32,300 | 19 | 104% | 103% | 414% | ▲ | 107% | 111% | 115% | 100% | 115% |
| 20250128 | 445 | 476 | 444 | 476 | 44,100 | 32 | 107% | 107% | 137% | ▲▲ | 104% | 103% | 107% | 100% | 123% |
| 20250129 | 477 | 500 | 477 | 495 | 73,400 | 19 | 104% | 104% | 166% | ▲▲▲ | 100% | 99% | 103% | 100% | 128% |
| 20250130 | 497 | 497 | 489 | 497 | 12,200 | 2 | 100% | 100% | 17% | ▲▲▲▲ | 101% | 100% | 96% | 100% | 121% |
| 20250131 | 492 | 497 | 488 | 496 | 22,200 | -1 | 100% | 101% | 182% | ▼ | 99% | 100% | 96% | 100% | 119% |
| 20250203 | 492 | 495 | 468 | 488 | 25,100 | -8 | 98% | 99% | 113% | ▼▼ | 100% | 100% | 96% | 98% | 117% |
| 20250204 | 495 | 495 | 486 | 493 | 7,900 | 5 | 101% | 100% | 31% | ▲ | 99% | 101% | 96% | 99% | 118% |
| 20250205 | 493 | 493 | 486 | 490 | 5,300 | -3 | 99% | 99% | 67% | ▼ | 102% | 103% | 98% | 99% | 117% |
| 20250206 | 485 | 495 | 485 | 493 | 4,300 | 3 | 101% | 102% | 81% | ▲ | 100% | 104% | 96% | 99% | 118% |
| 20250207 | 493 | 493 | 488 | 492 | 5,000 | -1 | 100% | 100% | 116% | ▼ | 101% | 105% | 97% | 99% | 118% |
| 20250210 | 487 | 494 | 486 | 494 | 11,300 | 2 | 100% | 101% | 226% | ▲ | 101% | 94% | 92% | 99% | 118% |
| 20250212 | 495 | 505 | 493 | 498 | 26,500 | 4 | 101% | 101% | 235% | ▲▲ | 100% | 93% | 91% | 100% | 119% |
| 20250213 | 499 | 499 | 493 | 498 | 9,000 | 0 | 100% | 100% | 34% | -- | 102% | 92% | 90% | 100% | 119% |
| 20250214 | 502 | 513 | 484 | 511 | 41,600 | 13 | 103% | 102% | 462% | ▲ | 102% | 102% | 100% | 100% | 122% |
| 20250217 | 455 | 465 | 446 | 465 | 68,100 | -46 | 91% | 102% | 164% | ▼ | 99% | 99% | 97% | 91% | 111% |
| 20250218 | 470 | 476 | 458 | 465 | 20,900 | 0 | 100% | 99% | 31% | -- | 99% | 101% | 97% | 91% | 110% |
| 20250219 | 467 | 467 | 458 | 460 | 8,900 | -5 | 99% | 99% | 43% | ▼ | 97% | 104% | 100% | 90% | 109% |
| 20250220 | 456 | 456 | 443 | 444 | 17,600 | -16 | 97% | 97% | 198% | ▼▼ | 100% | 98% | 98% | 87% | 104% |
| 20250225 | 463 | 469 | 440 | 465 | 20,000 | 21 | 105% | 100% | 114% | ▲ | 100% | 99% | 99% | 91% | 109% |
| 20250226 | 460 | 462 | 452 | 460 | 12,600 | -5 | 99% | 100% | 63% | ▼ | 103% | 97% | 99% | 90% | 104% |
| 20250227 | 460 | 490 | 445 | 473 | 32,200 | 13 | 103% | 103% | 256% | ▲ | 95% | 94% | 95% | 93% | 107% |
| 20250228 | 478 | 478 | 456 | 456 | 20,600 | -17 | 96% | 95% | 64% | ▼ | 100% | 99% | 100% | 89% | 103% |
| 20250303 | 456 | 460 | 440 | 455 | 15,300 | -1 | 100% | 100% | 74% | ▼▼ | 99% | 101% | 101% | 89% | 102% |
| 20250304 | 448 | 450 | 442 | 445 | 12,900 | -10 | 98% | 99% | 84% | ▼▼▼ | 100% | 101% | 102% | 87% | 100% |
| 20250305 | 445 | 446 | 441 | 444 | 3,500 | -1 | 100% | 100% | 27% | ▼▼▼▼ | 101% | 101% | 102% | 87% | 100% |
| 20250306 | 445 | 451 | 445 | 451 | 4,000 | 7 | 102% | 101% | 114% | ▲ | 100% | 100% | 100% | 88% | 102% |
| 20250307 | 450 | 456 | 446 | 450 | 5,500 | -1 | 100% | 100% | 138% | ▼ | 100% | 98% | 100% | 88% | 101% |
| 20250310 | 451 | 451 | 445 | 451 | 4,400 | 1 | 100% | 100% | 80% | ▲ | 100% | 101% | 102% | 88% | 102% |
| 20250311 | 445 | 446 | 442 | 444 | 10,400 | -7 | 98% | 100% | 236% | ▼ | 101% | 102% | 102% | 87% | 100% |
| 20250312 | 444 | 448 | 442 | 448 | 3,500 | 4 | 101% | 101% | 34% | ▲ | 99% | 101% | 101% | 88% | 101% |
| 20250313 | 448 | 451 | 444 | 444 | 3,600 | -4 | 99% | 99% | 103% | ▼ | 100% | 103% | 102% | 87% | 100% |
| 20250314 | 441 | 441 | 430 | 440 | 9,000 | -4 | 99% | 100% | 250% | ▼▼ | 104% | 105% | 102% | 86% | 100% |
| 20250317 | 432 | 454 | 431 | 449 | 8,200 | 9 | 102% | 104% | 91% | ▲ | 102% | 101% | 98% | 88% | 102% |
| 20250318 | 443 | 460 | 442 | 454 | 12,600 | 5 | 101% | 102% | 154% | ▲▲ | 98% | 98% | 102% | 96% | 103% |
| 20250319 | 456 | 456 | 441 | 447 | 4,200 | -7 | 98% | 98% | 33% | ▼ | 101% | 100% | 104% | 95% | 102% |
| 20250321 | 450 | 458 | 443 | 454 | 3,500 | 7 | 102% | 101% | 83% | ▲ | 98% | 99% | 103% | 96% | 103% |
| 20250324 | 457 | 457 | 435 | 447 | 9,600 | -7 | 98% | 98% | 274% | ▼ | 100% | 101% | 105% | 95% | 102% |
| 20250325 | 448 | 448 | 438 | 446 | 5,800 | -1 | 100% | 100% | 60% | ▼▼ | 102% | 102% | 106% | 94% | 101% |
| 20250326 | 441 | 451 | 434 | 449 | 7,500 | 3 | 101% | 102% | 129% | ▲ | 99% | 98% | 104% | 95% | 102% |
| 20250327 | 449 | 452 | 441 | 444 | 3,400 | -5 | 99% | 99% | 45% | ▼ | 102% | 98% | 106% | 94% | 101% |
| 20250328 | 444 | 456 | 444 | 452 | 2,300 | 8 | 102% | 102% | 68% | ▲ | 101% | 97% | 105% | 99% | 103% |
| 20250331 | 445 | 451 | 426 | 451 | 31,400 | -1 | 100% | 101% | 1365% | ▼ | 99% | 90% | 106% | 99% | 103% |
| 20250401 | 443 | 449 | 440 | 440 | 11,700 | -11 | 98% | 99% | 37% | ▼▼ | 99% | 86% | 107% | 97% | 100% |
| 20250402 | 440 | 440 | 432 | 436 | 3,100 | -4 | 99% | 99% | 26% | ▼▼▼ | 100% | 92% | 109% | 96% | 100% |
| 20250403 | 430 | 436 | 420 | 430 | 16,800 | -6 | 99% | 100% | 542% | ▼▼▼▼ | 94% | 96% | 0% | 95% | 100% |
| 20250404 | 426 | 428 | 390 | 400 | 19,800 | -30 | 93% | 94% | 118% | ▼▼▼▼▼ | 102% | 110% | 0% | 88% | 100% |
| 20250408 | 371 | 387 | 371 | 377 | 29,100 | -23 | 94% | 102% | 147% | ▼▼▼▼▼▼ | 96% | 108% | 0% | 83% | 100% |
| 20250409 | 373 | 373 | 355 | 359 | 5,400 | -18 | 95% | 96% | 19% | ▼▼▼▼▼▼▼ | 109% | 111% | 0% | 79% | 100% |
| 20250410 | 363 | 397 | 363 | 397 | 7,000 | 38 | 111% | 109% | 130% | ▲ | 104% | 119% | 0% | 87% | 111% |
| 20250411 | 392 | 407 | 371 | 407 | 6,700 | 10 | 103% | 104% | 96% | ▲▲ | 99% | 115% | 0% | 90% | 113% |
| 20250414 | 407 | 407 | 395 | 404 | 4,700 | -3 | 99% | 99% | 70% | ▼ | 101% | 117% | 0% | 89% | 113% |
| 20250415 | 400 | 405 | 396 | 402 | 9,200 | -2 | 100% | 101% | 196% | ▼▼ | 101% | 0% | 0% | 89% | 112% |
| 20250416 | 395 | 402 | 393 | 398 | 4,000 | -4 | 99% | 101% | 43% | ▼▼▼ | 119% | 0% | 0% | 88% | 111% |
| 20250417 | 394 | 467 | 394 | 467 | 202,300 | 69 | 117% | 119% | 5058% | ▲ | 102% | 0% | 0% | 100% | 130% |
| 20250418 | 460 | 469 | 450 | 469 | 29,800 | 2 | 100% | 102% | 15% | ▲▲ | % | % | % | 100% | 131% |
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 | 179,200 | 0 | 68,100 | 0 | 111,100 |
| 2025-04-04 | 0 | 182,100 | 0 | 68,200 | 0 | 113,900 |
| 2025-03-28 | 0 | 214,300 | 0 | 91,500 | 0 | 122,800 |
| 2025-03-21 | 0 | 215,600 | 0 | 91,300 | 0 | 124,300 |
| 2025-03-14 | 0 | 220,600 | 0 | 92,000 | 0 | 128,600 |
| 2025-03-07 | 0 | 223,000 | 0 | 93,800 | 0 | 129,200 |
| 2025-02-28 | 100 | 232,700 | 100 | 93,100 | 0 | 139,600 |
| 2025-02-21 | 0 | 222,000 | 0 | 92,600 | 0 | 129,400 |
| 2025-02-14 | 700 | 227,200 | 700 | 84,400 | 0 | 142,800 |
| 2025-02-07 | 0 | 234,400 | 0 | 83,000 | 0 | 151,400 |
| 2025-01-31 | 0 | 239,400 | 0 | 79,600 | 0 | 159,800 |
| 2025-01-24 | 0 | 246,600 | 0 | 67,200 | 0 | 179,400 |
| 2025-01-17 | 0 | 251,300 | 0 | 67,100 | 0 | 184,200 |
| 2025-01-10 | 0 | 252,800 | 0 | 70,300 | 0 | 182,500 |
| 2024-12-27 | 0 | 235,200 | 0 | 71,800 | 0 | 163,400 |
| 2024-12-20 | 0 | 221,300 | 0 | 66,900 | 0 | 154,400 |
| 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
EDINEt更新情報
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 | 2025-04-19 23:27:30 |
| 4260 | 2 | MIRAIZ関連サービス - Hybrid Technologies Co.,Ltd. | 2025-02-15 23:29:57 |
| 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 |