| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,335 | 1,340 | 1,335 | 1,337 | 55,100 | -8 | 99% | 100% | 83% | ▼▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20250311 | 1,327 | 1,327 | 1,315 | 1,321 | 29,800 | -16 | 99% | 100% | 54% | ▼▼▼▼ | 101% | 101% | 101% | 96% | 100% |
| 20250312 | 1,311 | 1,323 | 1,311 | 1,321 | 24,800 | 0 | 100% | 101% | 83% | -- | 100% | 101% | 98% | 96% | 100% |
| 20250313 | 1,311 | 1,319 | 1,311 | 1,314 | 52,100 | -7 | 99% | 100% | 210% | ▼ | 101% | 101% | 97% | 96% | 100% |
| 20250314 | 1,310 | 1,322 | 1,308 | 1,321 | 41,300 | 7 | 101% | 101% | 79% | ▲ | 101% | 101% | 96% | 96% | 101% |
| 20250317 | 1,312 | 1,322 | 1,312 | 1,320 | 84,900 | -1 | 100% | 101% | 206% | ▼ | 100% | 101% | 94% | 96% | 100% |
| 20250318 | 1,318 | 1,326 | 1,318 | 1,320 | 11,500 | 0 | 100% | 100% | 14% | -- | 100% | 101% | 92% | 96% | 100% |
| 20250319 | 1,320 | 1,325 | 1,315 | 1,318 | 9,700 | -2 | 100% | 100% | 84% | ▼ | 101% | 102% | 91% | 96% | 100% |
| 20250321 | 1,318 | 1,326 | 1,318 | 1,326 | 9,300 | 8 | 101% | 101% | 96% | ▲ | 100% | 100% | 92% | 97% | 101% |
| 20250324 | 1,323 | 1,327 | 1,323 | 1,325 | 10,500 | -1 | 100% | 100% | 113% | ▼ | 100% | 97% | 93% | 97% | 101% |
| 20250325 | 1,327 | 1,330 | 1,325 | 1,330 | 6,800 | 5 | 100% | 100% | 65% | ▲ | 101% | 95% | 92% | 98% | 101% |
| 20250326 | 1,330 | 1,339 | 1,330 | 1,339 | 21,500 | 9 | 101% | 101% | 316% | ▲▲ | 100% | 95% | 92% | 98% | 102% |
| 20250327 | 1,331 | 1,336 | 1,327 | 1,328 | 120,800 | -11 | 99% | 100% | 562% | ▼ | 99% | 96% | 95% | 97% | 101% |
| 20250328 | 1,298 | 1,298 | 1,286 | 1,288 | 97,500 | -40 | 97% | 99% | 81% | ▼▼ | 99% | 94% | 100% | 94% | 100% |
| 20250331 | 1,288 | 1,288 | 1,270 | 1,270 | 18,000 | -18 | 99% | 99% | 18% | ▼▼▼ | 99% | 90% | 101% | 93% | 100% |
| 20250401 | 1,270 | 1,274 | 1,260 | 1,260 | 8,700 | -10 | 99% | 99% | 48% | ▼▼▼▼ | 99% | 91% | 102% | 92% | 100% |
| 20250402 | 1,256 | 1,257 | 1,245 | 1,245 | 18,000 | -15 | 99% | 99% | 207% | ▼▼▼▼▼ | 99% | 93% | 104% | 91% | 100% |
| 20250403 | 1,230 | 1,240 | 1,211 | 1,212 | 16,300 | -33 | 97% | 99% | 91% | ▼▼▼▼▼▼ | 94% | 95% | 107% | 89% | 100% |
| 20250404 | 1,200 | 1,204 | 1,111 | 1,129 | 28,900 | -83 | 93% | 94% | 177% | ▼▼▼▼▼▼▼ | 102% | 107% | 116% | 84% | 100% |
| 20250408 | 1,111 | 1,138 | 1,106 | 1,138 | 18,600 | 9 | 101% | 102% | 64% | ▲ | 98% | 105% | 114% | 85% | 101% |
| 20250409 | 1,132 | 1,132 | 1,102 | 1,115 | 13,400 | -23 | 98% | 98% | 72% | ▼ | 101% | 105% | 114% | 83% | 100% |
| 20250410 | 1,131 | 1,154 | 1,124 | 1,144 | 21,900 | 29 | 103% | 101% | 163% | ▲ | 101% | 106% | 114% | 85% | 103% |
| 20250411 | 1,129 | 1,149 | 1,115 | 1,145 | 9,000 | 1 | 100% | 101% | 41% | ▲▲ | 102% | 104% | 111% | 86% | 103% |
| 20250414 | 1,161 | 1,192 | 1,160 | 1,189 | 11,600 | 44 | 104% | 102% | 129% | ▲▲▲ | 99% | 102% | 106% | 89% | 107% |
| 20250415 | 1,189 | 1,200 | 1,181 | 1,181 | 8,700 | -8 | 99% | 99% | 75% | ▼ | 100% | 104% | 106% | 88% | 106% |
| 20250416 | 1,186 | 1,196 | 1,186 | 1,190 | 3,400 | 9 | 101% | 100% | 39% | ▲ | 100% | 103% | 106% | 89% | 107% |
| 20250417 | 1,188 | 1,192 | 1,188 | 1,192 | 2,000 | 2 | 100% | 100% | 59% | ▲▲ | 101% | 102% | 105% | 89% | 107% |
| 20250418 | 1,197 | 1,204 | 1,188 | 1,204 | 6,300 | 12 | 101% | 101% | 315% | ▲▲▲ | 100% | 100% | 103% | 90% | 108% |
| 20250421 | 1,218 | 1,220 | 1,213 | 1,218 | 7,200 | 14 | 101% | 100% | 114% | ▲▲▲▲ | 100% | 105% | 102% | 91% | 109% |
| 20250422 | 1,227 | 1,230 | 1,221 | 1,228 | 5,000 | 10 | 101% | 100% | 69% | ▲▲▲▲▲ | 99% | 104% | 102% | 92% | 110% |
| 20250423 | 1,235 | 1,235 | 1,220 | 1,226 | 7,400 | -2 | 100% | 99% | 148% | ▼ | 98% | 103% | 100% | 92% | 110% |
| 20250424 | 1,231 | 1,236 | 1,211 | 1,212 | 25,800 | -14 | 99% | 98% | 349% | ▼▼ | 100% | 104% | 100% | 91% | 109% |
| 20250425 | 1,212 | 1,221 | 1,207 | 1,218 | 4,600 | 6 | 100% | 100% | 18% | ▲ | 104% | 100% | 97% | 95% | 109% |
| 20250428 | 1,231 | 1,285 | 1,218 | 1,285 | 18,100 | 67 | 106% | 104% | 393% | ▲▲ | 100% | 97% | 94% | 100% | 115% |
| 20250430 | 1,261 | 1,266 | 1,236 | 1,263 | 17,400 | -22 | 98% | 100% | 96% | ▼ | 99% | 97% | 94% | 98% | 113% |
| 20250501 | 1,268 | 1,294 | 1,187 | 1,255 | 70,900 | -8 | 99% | 99% | 407% | ▼▼ | 98% | 99% | 94% | 98% | 113% |
| 20250502 | 1,261 | 1,261 | 1,215 | 1,232 | 17,000 | -23 | 98% | 98% | 24% | ▼▼▼ | 99% | 102% | 96% | 96% | 110% |
| 20250507 | 1,230 | 1,235 | 1,219 | 1,220 | 6,400 | -12 | 99% | 99% | 38% | ▼▼▼▼ | 100% | 101% | 97% | 95% | 109% |
| 20250508 | 1,222 | 1,223 | 1,210 | 1,223 | 3,900 | 3 | 100% | 100% | 61% | ▲ | 100% | 98% | 96% | 95% | 110% |
| 20250509 | 1,228 | 1,237 | 1,213 | 1,229 | 9,300 | 6 | 100% | 100% | 238% | ▲▲ | 101% | 97% | 95% | 96% | 110% |
| 20250512 | 1,240 | 1,261 | 1,240 | 1,254 | 12,700 | 25 | 102% | 101% | 137% | ▲▲▲ | 98% | 94% | 94% | 98% | 110% |
| 20250513 | 1,260 | 1,261 | 1,233 | 1,233 | 10,700 | -21 | 98% | 98% | 84% | ▼ | 98% | 97% | 96% | 96% | 108% |
| 20250514 | 1,230 | 1,230 | 1,201 | 1,206 | 11,800 | -27 | 98% | 98% | 110% | ▼▼ | 100% | 97% | 98% | 94% | 102% |
| 20250515 | 1,203 | 1,207 | 1,198 | 1,198 | 9,300 | -8 | 99% | 100% | 79% | ▼▼▼ | 99% | 98% | 98% | 93% | 101% |
| 20250516 | 1,198 | 1,203 | 1,186 | 1,188 | 9,100 | -10 | 99% | 99% | 98% | ▼▼▼▼ | 101% | 99% | 100% | 92% | 100% |
| 20250519 | 1,178 | 1,188 | 1,178 | 1,187 | 9,300 | -1 | 100% | 101% | 102% | ▼▼▼▼▼ | 99% | 99% | 99% | 92% | 100% |
| 20250520 | 1,183 | 1,192 | 1,171 | 1,171 | 19,500 | -16 | 99% | 99% | 210% | ▼▼▼▼▼▼ | 100% | 100% | 100% | 91% | 100% |
| 20250521 | 1,172 | 1,175 | 1,167 | 1,172 | 8,000 | 1 | 100% | 100% | 41% | ▲ | 100% | 101% | 100% | 91% | 100% |
| 20250522 | 1,172 | 1,173 | 1,167 | 1,167 | 7,700 | -5 | 100% | 100% | 96% | ▼ | 100% | 101% | 101% | 91% | 100% |
| 20250523 | 1,170 | 1,173 | 1,168 | 1,168 | 14,000 | 1 | 100% | 100% | 182% | ▲ | 99% | 101% | 0% | 91% | 100% |
| 20250526 | 1,171 | 1,171 | 1,159 | 1,161 | 15,600 | -7 | 99% | 99% | 111% | ▼ | 100% | 101% | 0% | 90% | 100% |
| 20250527 | 1,166 | 1,171 | 1,157 | 1,171 | 10,000 | 10 | 101% | 100% | 64% | ▲ | 99% | 99% | 0% | 91% | 101% |
| 20250528 | 1,190 | 1,190 | 1,172 | 1,180 | 17,400 | 9 | 101% | 99% | 174% | ▲▲ | 99% | 99% | 0% | 92% | 102% |
| 20250529 | 1,190 | 1,195 | 1,175 | 1,183 | 12,800 | 3 | 100% | 99% | 74% | ▲▲▲ | 100% | 100% | 0% | 94% | 102% |
| 20250530 | 1,176 | 1,178 | 1,173 | 1,178 | 5,800 | -5 | 100% | 100% | 45% | ▼ | 98% | 100% | 0% | 94% | 101% |
| 20250602 | 1,181 | 1,181 | 1,159 | 1,160 | 14,200 | -18 | 98% | 98% | 245% | ▼▼ | 100% | 101% | 0% | 93% | 100% |
| 20250603 | 1,168 | 1,184 | 1,163 | 1,173 | 17,600 | 13 | 101% | 100% | 124% | ▲ | 100% | 0% | 0% | 94% | 101% |
| 20250604 | 1,175 | 1,183 | 1,172 | 1,172 | 4,300 | -1 | 100% | 100% | 24% | ▼ | 99% | 0% | 0% | 93% | 101% |
| 20250605 | 1,173 | 1,176 | 1,161 | 1,163 | 5,500 | -9 | 99% | 99% | 128% | ▼▼ | 101% | 0% | 0% | 93% | 100% |
| 20250606 | 1,169 | 1,177 | 1,169 | 1,176 | 8,300 | 13 | 101% | 101% | 151% | ▲ | % | % | % | 94% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 55,600 | 0 | 19,300 | 0 | 36,300 |
| 2025-05-23 | 0 | 54,600 | 0 | 20,700 | 0 | 33,900 |
| 2025-05-16 | 0 | 47,800 | 0 | 19,300 | 0 | 28,500 |
| 2025-05-09 | 0 | 41,100 | 0 | 17,400 | 0 | 23,700 |
| 2025-05-02 | 0 | 40,900 | 0 | 17,200 | 0 | 23,700 |
| 2025-04-25 | 0 | 41,300 | 0 | 16,000 | 0 | 25,300 |
| 2025-04-18 | 0 | 45,700 | 0 | 13,900 | 0 | 31,800 |
| 2025-04-11 | 0 | 47,000 | 0 | 14,600 | 0 | 32,400 |
| 2025-04-04 | 0 | 46,900 | 0 | 13,900 | 0 | 33,000 |
| 2025-03-28 | 3,000 | 29,700 | 3,000 | 11,700 | 0 | 18,000 |
| 2025-03-21 | 263,300 | 22,100 | 263,300 | 13,700 | 0 | 8,400 |
| 2025-03-14 | 196,100 | 21,800 | 196,100 | 14,700 | 0 | 7,100 |
| 2025-03-07 | 81,300 | 16,100 | 81,300 | 12,300 | 0 | 3,800 |
| 2025-02-28 | 0 | 11,400 | 0 | 8,000 | 0 | 3,400 |
| 2025-02-21 | 0 | 11,100 | 0 | 7,400 | 0 | 3,700 |
| 2025-02-14 | 0 | 8,000 | 0 | 4,300 | 0 | 3,700 |
| 2025-02-07 | 0 | 8,100 | 0 | 4,300 | 0 | 3,800 |
| 2025-01-31 | 0 | 7,500 | 0 | 4,400 | 0 | 3,100 |
| 2025-01-24 | 0 | 9,200 | 0 | 5,900 | 0 | 3,300 |
| 2025-01-17 | 0 | 9,200 | 0 | 5,800 | 0 | 3,400 |
| 2025-01-10 | 0 | 9,400 | 0 | 6,200 | 0 | 3,200 |
| 2024-12-27 | 0 | 8,400 | 0 | 5,700 | 0 | 2,700 |
| 2024-12-20 | 0 | 6,600 | 0 | 4,200 | 0 | 2,400 |
| 2024-12-13 | 0 | 6,600 | 0 | 4,200 | 0 | 2,400 |
| 2024-12-06 | 0 | 6,200 | 0 | 3,900 | 0 | 2,300 |
| 2024-11-29 | 0 | 6,200 | 0 | 3,900 | 0 | 2,300 |
| 2024-11-22 | 0 | 6,600 | 0 | 3,900 | 0 | 2,700 |
| 2024-11-15 | 0 | 6,000 | 0 | 3,900 | 0 | 2,100 |
| 2024-11-08 | 0 | 5,900 | 0 | 3,900 | 0 | 2,000 |
| 2024-11-01 | 0 | 5,800 | 0 | 3,900 | 0 | 1,900 |
| 2024-10-25 | 0 | 6,900 | 0 | 4,800 | 0 | 2,100 |
| 2024-10-18 | 0 | 6,400 | 0 | 4,700 | 0 | 1,700 |
| 2024-10-11 | 0 | 6,200 | 0 | 4,000 | 0 | 2,200 |
| 2024-10-04 | 0 | 6,300 | 0 | 4,000 | 0 | 2,300 |
| 2024-09-27 | 0 | 7,100 | 0 | 4,300 | 0 | 2,800 |
| 2024-09-20 | 0 | 7,500 | 0 | 4,500 | 0 | 3,000 |
| 2024-09-13 | 0 | 11,100 | 0 | 4,500 | 0 | 6,600 |
| 2024-09-06 | 0 | 11,000 | 0 | 4,900 | 0 | 6,100 |
| 2024-08-30 | 0 | 11,100 | 0 | 4,800 | 0 | 6,300 |
| 2024-08-23 | 0 | 11,800 | 0 | 4,900 | 0 | 6,900 |
| 2024-08-16 | 0 | 11,000 | 0 | 4,600 | 0 | 6,400 |
| 2024-08-09 | 0 | 10,700 | 0 | 4,600 | 0 | 6,100 |
| 2024-08-02 | 0 | 24,400 | 0 | 1,000 | 0 | 23,400 |
| 2024-07-26 | 0 | 22,100 | 0 | 1,200 | 0 | 20,900 |
| 2024-07-19 | 0 | 22,400 | 0 | 1,200 | 0 | 21,200 |
| 2024-07-12 | 0 | 21,300 | 0 | 800 | 0 | 20,500 |
| 2024-07-05 | 0 | 21,500 | 0 | 1,100 | 0 | 20,400 |
| 2024-06-28 | 0 | 15,500 | 0 | 3,200 | 0 | 12,300 |
| 2024-06-21 | 0 | 19,200 | 0 | 5,500 | 0 | 13,700 |
| 2024-06-14 | 0 | 16,800 | 0 | 4,500 | 0 | 12,300 |
| 2024-06-07 | 0 | 16,800 | 0 | 4,400 | 0 | 12,400 |
| 2024-05-31 | 0 | 17,200 | 0 | 4,800 | 0 | 12,400 |
| 2024-05-24 | 0 | 17,400 | 0 | 5,400 | 0 | 12,000 |
| 2024-05-17 | 0 | 16,500 | 0 | 4,900 | 0 | 11,600 |
| 2024-05-10 | 0 | 11,400 | 0 | 3,700 | 0 | 7,700 |
| 2024-05-02 | 0 | 11,600 | 0 | 3,700 | 0 | 7,900 |
| 2024-04-26 | 0 | 12,600 | 0 | 4,000 | 0 | 8,600 |
| 2024-04-19 | 0 | 11,200 | 0 | 3,500 | 0 | 7,700 |
| 2024-04-12 | 0 | 9,500 | 0 | 3,800 | 0 | 5,700 |
| 2024-04-05 | 100 | 6,000 | 100 | 3,600 | 0 | 2,400 |
| 2024-03-29 | 800 | 6,300 | 800 | 3,400 | 0 | 2,900 |
| 2024-03-22 | 232,900 | 10,300 | 232,900 | 5,800 | 0 | 4,500 |
| 2024-03-15 | 233,200 | 11,900 | 233,200 | 6,700 | 0 | 5,200 |
| 2024-03-08 | 74,700 | 11,400 | 74,700 | 6,400 | 0 | 5,000 |
| 2024-03-01 | 0 | 9,300 | 0 | 6,500 | 0 | 2,800 |
| 2024-02-22 | 0 | 10,600 | 0 | 6,600 | 0 | 4,000 |
| 2024-02-16 | 0 | 9,700 | 0 | 6,500 | 0 | 3,200 |
| 2024-02-09 | 500 | 9,600 | 0 | 6,400 | 500 | 3,200 |
| 2024-02-02 | 500 | 9,500 | 0 | 6,500 | 500 | 3,000 |
| 2024-01-26 | 700 | 10,800 | 0 | 6,700 | 700 | 4,100 |
| 2024-01-19 | 700 | 9,500 | 0 | 6,100 | 700 | 3,400 |
| 2024-01-12 | 1,200 | 9,700 | 0 | 6,100 | 1,200 | 3,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250528 | 13:00 | ハイマックス | 役員等の異動に関するお知らせ |
| 20250513 | 13:00 | ハイマックス | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250513 | 13:00 | ハイマックス | 2025年３月期 決算説明会資料 |
| 20250424 | 13:00 | ハイマックス | 通期業績予想の修正及び期末配当予想の修正（増配）に関するお知らせ |
| 20250226 | 14:00 | ハイマックス | 組織変更及び役員等の異動に関するお知らせ |
| 20250131 | 13:00 | ハイマックス | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250131 | 13:00 | ハイマックス | 2025年３月期 第３四半期決算説明会資料 |
| 20241031 | 13:00 | ハイマックス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 13:00 | ハイマックス | 2025年3月期第２四半期（中間期）決算説明会資料 |
| 20240925 | 15:00 | ハイマックス | 役員の異動に関するお知らせ |
| 20240731 | 15:00 | ハイマックス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | ハイマックス | 2025年３月期 第１四半期決算説明会資料 |
| 20240719 | 10:30 | ハイマックス | 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 | 16:00 | ハイマックス | 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 |
| 20240327 | 15:00 | ハイマックス | 役員の異動に関するお知らせ |
| 20240228 | 15:00 | ハイマックス | 役員等の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VMNH | 350 | 2025-04-21 11:48 | 株式会社ハイマックス | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100VAX0 | 350 | 2025-03-03 11:12 | 株式会社ハイマックス | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100T8WI | 350 | 2024-04-15 10:28 | 株式会社ハイマックス | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T1SP | 350 | 2024-03-18 15:23 | 株式会社ハイマックス | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4299 | 1 | HIMACS | 2025-06-07 05:27:25 |
| 4299 | 2 | IR情報｜HIMACS | 2024-06-14 18:58:43 |
| 4299 | 2 | 電子公告｜株式情報｜IR情報｜HIMACS | 2024-06-14 12:36:56 |
| 4299 | 2 | よくあるご質問｜HIMACS | 2024-06-14 12:36:55 |
| 4299 | 2 | 免責事項｜HIMACS | 2024-06-14 11:29:16 |
| 4299 | 2 | 株式情報｜IR情報｜HIMACS | 2024-06-14 11:29:15 |
| 4299 | 2 | 株主総会関連｜IR情報｜HIMACS | 2024-06-14 11:29:14 |
| 4299 | 2 | 決算短信｜IRライブラリ｜IR情報｜HIMACS | 2024-06-14 11:29:13 |
| 4299 | 2 | トップメッセージ｜経営方針｜IR情報｜HIMACS | 2024-06-14 11:29:12 |