| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260904 | 507 | 510 | 500 | 505 | 20,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260907 | 508 | 518 | 508 | 516 | 15,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260908 | 516 | 518 | 511 | 517 | 16,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260909 | 516 | 527 | 516 | 516 | 79,900 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260910 | 520 | 521 | 511 | 517 | 36,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260911 | 511 | 511 | 496 | 503 | 37,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260914 | 503 | 503 | 491 | 497 | 33,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260915 | 497 | 501 | 465 | 475 | 508,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260917 | 477 | 497 | 474 | 493 | 46,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260918 | 487 | 493 | 486 | 487 | 33,200 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260924 | 487 | 493 | 486 | 489 | 22,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260925 | 489 | 494 | 487 | 487 | 20,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260928 | 487 | 489 | 476 | 476 | 28,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260929 | 461 | 467 | 459 | 465 | 67,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260930 | 470 | 470 | 460 | 465 | 44,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261001 | 462 | 466 | 458 | 464 | 43,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261002 | 464 | 465 | 453 | 453 | 28,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20260825 | 11:30 | ヒトトヒトＨＤ | 中間配当の実施及び実施に伴う配当予想の修正に関するお知らせ |
| 20260731 | 12:30 | ヒトトヒトＨＤ | 株式取得（子会社化）完了に関するお知らせ |
| 20260731 | 12:30 | ヒトトヒトＨＤ | 株式取得（子会社化）完了に関するお知らせ 補足説明資料 |
| 20260731 | 12:30 | ヒトトヒトＨＤ | 株式取得（子会社化）資金の借入完了に関するお知らせ |
| 20260716 | 17:00 | ヒトトヒトＨＤ | 株式取得（子会社化）に関するお知らせ |
| 20260716 | 17:00 | ヒトトヒトＨＤ | 株式取得（子会社化）に関するお知らせ 補足説明資料 |
| 20260716 | 17:00 | ヒトトヒトＨＤ | 株式取得（子会社化）資金の借入に関するお知らせ |
| 20260407 | 08:00 | ヒトトヒトＨＤ | 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-12 | Nomura International plc | 65,700 | 0.46% | ▼ | -16,800 | 474 | 496 | 474 | 495 | 148,100 |
| 2026-08-10 | Nomura International plc | 82,500 | 0.58% | ▼ | -21,600 | 485 | 504 | 478 | 500 | 109,400 |
| 2026-08-05 | Nomura International plc | 104,100 | 0.74% | ▼ | -20,400 | 479 | 480 | 475 | 480 | 23,900 |
| 2026-08-03 | Nomura International plc | 124,500 | 0.88% | ▼ | -2,600 | 472 | 473 | 461 | 468 | 22,500 |
| 2026-07-31 | Nomura International plc | 127,100 | 0.90% | ▼ | -26,400 | 468 | 475 | 467 | 475 | 70,400 |
| 2026-07-30 | Nomura International plc | 153,500 | 1.09% | ▼ | -19,700 | 456 | 470 | 456 | 469 | 63,700 |
| 2026-07-29 | Nomura International plc | 173,200 | 1.23% | ▼ | -16,800 | 457 | 459 | 452 | 459 | 54,300 |
| 2026-07-27 | Nomura International plc | 190,000 | 1.35% | ▼ | -16,700 | 457 | 464 | 457 | 460 | 49,800 |
| 2026-07-24 | Nomura International plc | 206,700 | 1.47% | ▼ | -16,200 | 465 | 465 | 456 | 457 | 41,500 |
| 2026-07-22 | Nomura International plc | 222,900 | 1.59% | ▼ | -5,400 | 457 | 464 | 456 | 463 | 55,500 |
| 2026-07-21 | Nomura International plc | 228,300 | 1.63% | ▼ | -19,200 | 457 | 468 | 457 | 465 | 75,800 |
| 2026-07-17 | Nomura International plc | 247,500 | 1.76% | ▼ | -13,000 | 462 | 463 | 452 | 458 | 122,200 |
| 2026-07-15 | Nomura International plc | 260,500 | 1.86% | ▼ | -19,400 | 464 | 468 | 457 | 461 | 58,600 |
| 2026-07-14 | Nomura International plc | 279,900 | 1.99% | ▼ | -8,300 | 457 | 465 | 457 | 464 | 32,000 |
| 2026-07-10 | Nomura International plc | 288,200 | 2.05% | ▼ | -17,000 | 457 | 468 | 457 | 462 | 22,900 |
| 2026-07-08 | Nomura International plc | 305,200 | 2.18% | ▼ | -11,300 | 460 | 467 | 457 | 465 | 26,900 |
| 2026-07-06 | Nomura International plc | 316,500 | 2.26% | ▼ | -8,500 | 470 | 474 | 462 | 467 | 62,500 |
| 2026-07-03 | Nomura International plc | 325,000 | 2.32% | ▼ | -13,900 | 463 | 472 | 457 | 469 | 42,200 |
| 2026-07-02 | Nomura International plc | 338,900 | 2.42% | ▼ | -20,600 | 462 | 467 | 459 | 464 | 30,200 |
| 2026-06-29 | Nomura International plc | 359,500 | 2.56% | ▼ | -26,300 | 449 | 460 | 449 | 454 | 68,100 |
| 2026-06-26 | Nomura International plc | 385,800 | 2.75% | ▼ | -13,900 | 453 | 455 | 443 | 447 | 47,200 |
| 2026-06-25 | Nomura International plc | 399,700 | 2.85% | ▼ | -18,900 | 450 | 453 | 444 | 453 | 100,100 |
| 2026-06-23 | Nomura International plc | 418,600 | 2.99% | ▼ | -8,700 | 456 | 462 | 445 | 447 | 86,700 |
| 2026-06-22 | Nomura International plc | 427,300 | 3.05% | ▼ | -15,900 | 460 | 465 | 454 | 457 | 69,000 |
| 2026-06-19 | Nomura International plc | 443,200 | 3.16% | ▼ | -14,200 | 485 | 487 | 459 | 459 | 136,800 |
| 2026-06-18 | Nomura International plc | 457,400 | 3.26% | ▼ | -39,000 | 487 | 494 | 475 | 486 | 115,900 |
| 2026-06-17 | Nomura International plc | 496,400 | 3.54% | ▼ | -58,700 | 474 | 497 | 470 | 491 | 160,700 |
| 2026-06-16 | Nomura International plc | 555,100 | 3.96% | ▼ | 473 | 478 | 462 | 474 | 72,000 | |
| 2026-06-12 | Nomura International plc | 608,500 | 4.34% | ▼ | -16,800 | 460 | 463 | 457 | 463 | 29,600 |
| 2026-06-11 | Nomura International plc | 625,300 | 4.46% | ▼ | -17,300 | 455 | 464 | 452 | 457 | 48,400 |
| 2026-06-09 | Nomura International plc | 642,600 | 4.59% | ▼ | -12,400 | 459 | 464 | 456 | 461 | 27,500 |
| 2026-06-08 | Nomura International plc | 655,000 | 4.67% | ▼ | -8,100 | 459 | 465 | 457 | 457 | 38,400 |
| 2026-06-05 | Nomura International plc | 663,100 | 4.73% | ▼ | -22,100 | 456 | 467 | 452 | 467 | 48,900 |
| 2026-06-01 | Nomura International plc | 685,200 | 4.89% | ▼ | -8,200 | 461 | 463 | 451 | 456 | 66,300 |
| 2026-05-28 | Nomura International plc | 693,400 | 4.95% | ▼ | 455 | 484 | 455 | 479 | 229,000 | |
| 2026-05-18 | Nomura International plc | 736,600 | 5.26% | ▼ | -29,300 | 467 | 482 | 447 | 482 | 272,800 |
| 2026-05-15 | Nomura International plc | 765,900 | 5.47% | ▼ | -9,500 | 459 | 471 | 435 | 459 | 461,700 |
| 2026-05-13 | Nomura International plc | 775,400 | 5.53% | ▲ | 19,200 | 454 | 476 | 447 | 470 | 222,700 |
| 2026-05-12 | Nomura International plc | 756,200 | 5.40% | ▲ | 35,200 | 480 | 480 | 443 | 454 | 617,900 |
| 2026-05-08 | Nomura International plc | 721,000 | 5.15% | ▼ | -8,400 | 503 | 505 | 490 | 497 | 254,200 |
| 2026-05-07 | Nomura International plc | 729,400 | 5.21% | ▲ | 1,700 | 507 | 515 | 492 | 495 | 228,200 |
| 2026-05-01 | 野村證券株式会社 | 0 | 0.00% | ▼ | -525,000 | 504 | 533 | 495 | 499 | 590,700 |
| 2026-05-01 | Nomura International plc | 727,700 | 5.19% | ▼ | -7,400 | 504 | 533 | 495 | 499 | 590,700 |
| 2026-04-27 | Nomura International plc | 735,100 | 5.25% | ▲ | 15,700 | 503 | 522 | 488 | 499 | 809,700 |
| 2026-04-24 | Nomura International plc | 719,400 | 5.13% | ▼ | -51,600 | 473 | 541 | 470 | 499 | 3,368,000 |
| 2026-04-23 | Nomura International plc | 771,000 | 5.50% | ▼ | -22,800 | 470 | 484 | 454 | 466 | 493,100 |
| 2026-04-22 | Nomura International plc | 793,800 | 5.67% | ▲ | 40,700 | 485 | 485 | 456 | 468 | 529,900 |
| 2026-04-21 | Nomura International plc | 753,100 | 5.37% | ▲ | 74,700 | 501 | 501 | 477 | 485 | 642,200 |
| 2026-04-20 | Nomura International plc | 678,400 | 4.84% | ▲ | 123,200 | 508 | 524 | 492 | 502 | 1,046,300 |
| 2026-04-17 | Nomura International plc | 555,200 | 3.96% | ▲ | 152,500 | 483 | 547 | 483 | 508 | 6,135,700 |
| 2026-04-16 | Nomura International plc | 402,700 | 2.87% | ▲ | 161,400 | 496 | 504 | 466 | 467 | 1,340,600 |
| 2026-04-14 | Nomura International plc | 241,300 | 1.72% | ▲ | 581 | 582 | 530 | 530 | 2,127,800 | |
| 2026-04-07 | 野村證券株式会社 | 525,000 | 3.75% | ▲ | 422 | 472 | 413 | 441 | 5,849,500 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100YU7K | 350 | 2026-08-06 14:09 | ヒトトヒトホールディングス株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100YOIZ | 350 | 2026-07-06 10:54 | ヒトトヒトホールディングス株式会社 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100Y34X | 350 | 2026-05-13 09:37 | ヒトトヒトホールディングス株式会社 | 日本成長投資アライアンス株式会社 | 変更報告書 |
| S100XYTK | 350 | 2026-04-14 16:09 | ヒトトヒトホールディングス株式会社 | 日本成長投資アライアンス株式会社 | 大量保有報告書 |
| S100XYLF | 360 | 2026-04-14 10:21 | ヒトトヒトホールディングス株式会社 | 株式会社トリプルトレジャーズ | 訂正報告書（大量保有報告書・変更報告書） |
| S100XXZE | 350 | 2026-04-13 14:37 | ヒトトヒトホールディングス株式会社 | 株式会社トリプルトレジャーズ | 大量保有報告書 |