| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 966 | 976 | 949 | 956 | 119,400 | -30 | 97% | 99% | 142% | ▼▼ | 101% | 105% | 107% | 86% | 100% |
| 20240726 | 955 | 987 | 945 | 968 | 97,900 | 12 | 101% | 101% | 82% | ▲ | 100% | 94% | 104% | 87% | 101% |
| 20240729 | 985 | 998 | 981 | 985 | 65,800 | 17 | 102% | 100% | 67% | ▲▲ | 98% | 88% | 105% | 89% | 103% |
| 20240730 | 975 | 981 | 952 | 957 | 84,000 | -28 | 97% | 98% | 128% | ▼ | 105% | 81% | 108% | 86% | 100% |
| 20240731 | 951 | 1,000 | 943 | 1,000 | 92,500 | 43 | 104% | 105% | 110% | ▲ | 95% | 82% | 104% | 90% | 105% |
| 20240801 | 982 | 986 | 921 | 928 | 141,000 | -72 | 93% | 95% | 152% | ▼ | 97% | 91% | 113% | 84% | 100% |
| 20240802 | 883 | 886 | 855 | 855 | 199,000 | -73 | 92% | 97% | 141% | ▼▼ | 93% | 119% | 128% | 77% | 100% |
| 20240805 | 780 | 803 | 705 | 727 | 299,500 | -128 | 85% | 93% | 151% | ▼▼▼ | 94% | 116% | 122% | 65% | 100% |
| 20240806 | 817 | 817 | 744 | 768 | 155,500 | 41 | 106% | 94% | 52% | ▲ | 107% | 127% | 133% | 69% | 106% |
| 20240807 | 748 | 838 | 742 | 802 | 144,000 | 34 | 104% | 107% | 93% | ▲▲ | 99% | 127% | 127% | 72% | 110% |
| 20240808 | 787 | 813 | 776 | 776 | 141,800 | -26 | 97% | 99% | 98% | ▼ | 100% | 111% | 108% | 70% | 107% |
| 20240809 | 926 | 926 | 926 | 926 | 51,300 | 150 | 119% | 100% | 36% | ▲ | 96% | 104% | 101% | 85% | 127% |
| 20240813 | 986 | 994 | 942 | 947 | 303,300 | 21 | 102% | 96% | 591% | ▲▲ | 99% | 105% | 105% | 90% | 130% |
| 20240814 | 949 | 964 | 926 | 944 | 106,100 | -3 | 100% | 99% | 35% | ▼ | 105% | 105% | 105% | 89% | 130% |
| 20240815 | 950 | 1,014 | 950 | 998 | 169,100 | 54 | 106% | 105% | 159% | ▲ | 99% | 92% | 96% | 97% | 137% |
| 20240816 | 1,039 | 1,039 | 1,015 | 1,024 | 121,700 | 26 | 103% | 99% | 72% | ▲▲ | 96% | 93% | 98% | 100% | 141% |
| 20240819 | 1,019 | 1,026 | 976 | 977 | 138,300 | -47 | 95% | 96% | 114% | ▼ | 101% | 95% | 101% | 95% | 134% |
| 20240820 | 990 | 1,012 | 990 | 1,001 | 79,900 | 24 | 102% | 101% | 58% | ▲ | 96% | 93% | 94% | 98% | 138% |
| 20240821 | 995 | 995 | 952 | 960 | 101,400 | -41 | 96% | 96% | 127% | ▼ | 98% | 97% | 98% | 94% | 132% |
| 20240822 | 956 | 958 | 929 | 935 | 125,200 | -25 | 97% | 98% | 123% | ▼▼ | 100% | 104% | 102% | 91% | 129% |
| 20240823 | 940 | 945 | 931 | 944 | 58,500 | 9 | 101% | 100% | 47% | ▲ | 98% | 106% | 104% | 92% | 130% |
| 20240826 | 933 | 933 | 900 | 910 | 114,100 | -34 | 96% | 98% | 195% | ▼ | 102% | 110% | 106% | 89% | 125% |
| 20240827 | 909 | 925 | 908 | 923 | 78,500 | 13 | 101% | 102% | 69% | ▲ | 99% | 108% | 108% | 90% | 127% |
| 20240828 | 918 | 918 | 900 | 911 | 71,300 | -12 | 99% | 99% | 91% | ▼ | 107% | 109% | 108% | 89% | 125% |
| 20240829 | 917 | 990 | 911 | 982 | 237,300 | 71 | 108% | 107% | 333% | ▲ | 100% | 95% | 100% | 96% | 135% |
| 20240830 | 991 | 1,007 | 979 | 989 | 128,400 | 7 | 101% | 100% | 54% | ▲▲ | 100% | 92% | 99% | 97% | 136% |
| 20240902 | 1,001 | 1,005 | 986 | 996 | 58,200 | 7 | 101% | 100% | 45% | ▲▲▲ | 100% | 91% | 100% | 97% | 137% |
| 20240903 | 992 | 1,011 | 987 | 995 | 79,700 | -1 | 100% | 100% | 137% | ▼ | 97% | 92% | 104% | 97% | 130% |
| 20240904 | 965 | 975 | 939 | 939 | 107,400 | -56 | 94% | 97% | 135% | ▼▼ | 99% | 95% | 108% | 92% | 121% |
| 20240905 | 929 | 963 | 914 | 918 | 118,300 | -21 | 98% | 99% | 110% | ▼▼▼ | 97% | 95% | 108% | 90% | 118% |
| 20240906 | 930 | 930 | 901 | 904 | 61,200 | -14 | 98% | 97% | 52% | ▼▼▼▼ | 101% | 104% | 114% | 88% | 100% |
| 20240909 | 880 | 893 | 863 | 886 | 118,000 | -18 | 98% | 101% | 193% | ▼▼▼▼▼ | 99% | 102% | 112% | 87% | 100% |
| 20240910 | 897 | 910 | 881 | 887 | 76,200 | 1 | 100% | 99% | 65% | ▲ | 96% | 103% | 114% | 87% | 100% |
| 20240911 | 883 | 883 | 841 | 850 | 154,200 | -37 | 96% | 96% | 202% | ▼ | 100% | 107% | 114% | 83% | 100% |
| 20240912 | 880 | 883 | 858 | 879 | 98,300 | 29 | 103% | 100% | 64% | ▲ | 104% | 109% | 114% | 86% | 103% |
| 20240913 | 879 | 924 | 877 | 917 | 120,200 | 38 | 104% | 104% | 122% | ▲▲ | 97% | 105% | 108% | 92% | 108% |
| 20240917 | 925 | 929 | 874 | 900 | 105,200 | -17 | 98% | 97% | 88% | ▼ | 101% | 107% | 111% | 90% | 106% |
| 20240918 | 907 | 919 | 900 | 913 | 56,500 | 13 | 101% | 101% | 54% | ▲ | 102% | 108% | 105% | 92% | 107% |
| 20240919 | 920 | 954 | 920 | 940 | 82,700 | 27 | 103% | 102% | 146% | ▲▲ | 100% | 104% | 101% | 94% | 111% |
| 20240920 | 955 | 969 | 952 | 956 | 71,700 | 16 | 102% | 100% | 87% | ▲▲▲ | 100% | 102% | 99% | 96% | 112% |
| 20240924 | 968 | 975 | 960 | 967 | 40,600 | 11 | 101% | 100% | 57% | ▲▲▲▲ | 99% | 101% | 99% | 97% | 114% |
| 20240925 | 963 | 965 | 944 | 950 | 57,500 | -17 | 98% | 99% | 142% | ▼ | 103% | 101% | 100% | 95% | 112% |
| 20240926 | 961 | 996 | 948 | 990 | 128,500 | 40 | 104% | 103% | 223% | ▲ | 99% | 101% | 96% | 99% | 116% |
| 20240927 | 992 | 992 | 966 | 983 | 114,400 | -7 | 99% | 99% | 89% | ▼ | 99% | 106% | 99% | 99% | 116% |
| 20240930 | 949 | 957 | 931 | 936 | 82,800 | -47 | 95% | 99% | 72% | ▼▼ | 103% | 103% | 100% | 94% | 110% |
| 20241001 | 944 | 969 | 941 | 968 | 52,800 | 32 | 103% | 103% | 64% | ▲ | 100% | 102% | 98% | 97% | 114% |
| 20241002 | 953 | 967 | 944 | 949 | 45,900 | -19 | 98% | 100% | 87% | ▼ | 102% | 96% | 94% | 95% | 112% |
| 20241003 | 987 | 1,018 | 987 | 1,003 | 143,500 | 54 | 106% | 102% | 313% | ▲ | 97% | 96% | 93% | 100% | 118% |
| 20241004 | 999 | 999 | 968 | 969 | 83,700 | -34 | 97% | 97% | 58% | ▼ | 97% | 96% | 92% | 97% | 114% |
| 20241007 | 999 | 999 | 969 | 969 | 60,000 | 0 | 100% | 97% | 72% | -- | 98% | 99% | 0% | 97% | 114% |
| 20241008 | 963 | 972 | 942 | 943 | 77,400 | -26 | 97% | 98% | 129% | ▼ | 100% | 99% | 0% | 94% | 111% |
| 20241009 | 950 | 952 | 931 | 946 | 45,000 | 3 | 100% | 100% | 58% | ▲ | 100% | 98% | 0% | 94% | 111% |
| 20241010 | 959 | 974 | 950 | 958 | 56,400 | 12 | 101% | 100% | 125% | ▲▲ | 99% | 97% | 0% | 96% | 113% |
| 20241011 | 959 | 963 | 947 | 950 | 28,300 | -8 | 99% | 99% | 50% | ▼ | 99% | 98% | 0% | 95% | 108% |
| 20241015 | 951 | 958 | 929 | 938 | 59,500 | -12 | 99% | 99% | 210% | ▼▼ | 101% | 99% | 0% | 94% | 104% |
| 20241016 | 936 | 944 | 926 | 942 | 52,900 | 4 | 100% | 101% | 89% | ▲ | 99% | 98% | 0% | 94% | 105% |
| 20241017 | 937 | 945 | 932 | 932 | 25,800 | -10 | 99% | 99% | 49% | ▼ | 99% | 0% | 0% | 93% | 102% |
| 20241018 | 935 | 936 | 923 | 925 | 30,500 | -7 | 99% | 99% | 118% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241021 | 927 | 941 | 926 | 931 | 36,400 | 6 | 101% | 100% | 119% | ▲ | 99% | 0% | 0% | 93% | 101% |
| 20241022 | 930 | 931 | 906 | 918 | 48,600 | -13 | 99% | 99% | 134% | ▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 67,200 | 539,100 | 25,200 | 272,600 | 42,000 | 266,500 |
| 2024-10-11 | 67,700 | 540,200 | 25,200 | 268,000 | 42,500 | 272,200 |
| 2024-10-04 | 70,400 | 527,300 | 25,200 | 264,400 | 45,200 | 262,900 |
| 2024-09-27 | 69,900 | 530,600 | 25,200 | 262,100 | 44,700 | 268,500 |
| 2024-09-20 | 71,600 | 545,100 | 26,500 | 261,500 | 45,100 | 283,600 |
| 2024-09-13 | 68,200 | 612,100 | 25,300 | 319,400 | 42,900 | 292,700 |
| 2024-09-06 | 66,900 | 589,000 | 25,200 | 305,300 | 41,700 | 283,700 |
| 2024-08-30 | 80,500 | 572,100 | 25,200 | 307,500 | 55,300 | 264,600 |
| 2024-08-23 | 63,200 | 579,000 | 25,200 | 296,100 | 38,000 | 282,900 |
| 2024-08-16 | 80,200 | 573,500 | 25,200 | 301,500 | 55,000 | 272,000 |
| 2024-08-09 | 63,100 | 541,000 | 25,900 | 297,400 | 37,200 | 243,600 |
| 2024-08-02 | 67,900 | 642,000 | 25,200 | 303,300 | 42,700 | 338,700 |
| 2024-07-26 | 83,300 | 670,300 | 25,200 | 328,000 | 58,100 | 342,300 |
| 2024-07-19 | 78,600 | 709,900 | 25,200 | 334,900 | 53,400 | 375,000 |
| 2024-07-12 | 86,100 | 695,800 | 25,200 | 319,300 | 60,900 | 376,500 |
| 2024-07-05 | 82,000 | 702,400 | 25,200 | 322,800 | 56,800 | 379,600 |
| 2024-06-28 | 74,100 | 705,100 | 18,200 | 330,400 | 55,900 | 374,700 |
| 2024-06-21 | 71,500 | 732,200 | 18,200 | 342,400 | 53,300 | 389,800 |
| 2024-06-14 | 71,900 | 703,200 | 18,200 | 340,300 | 53,700 | 362,900 |
| 2024-06-07 | 52,600 | 692,500 | 18,200 | 332,900 | 34,400 | 359,600 |
| 2024-05-31 | 45,600 | 634,300 | 2,000 | 304,800 | 43,600 | 329,500 |
| 2024-05-24 | 39,100 | 632,300 | 200 | 315,700 | 38,900 | 316,600 |
| 2024-05-17 | 25,200 | 522,600 | 200 | 311,100 | 25,000 | 211,500 |
| 2024-05-10 | 34,300 | 477,000 | 200 | 252,000 | 34,100 | 225,000 |
| 2024-05-02 | 17,700 | 467,300 | 200 | 210,100 | 17,500 | 257,200 |
| 2024-04-26 | 16,600 | 452,900 | 200 | 210,200 | 16,400 | 242,700 |
| 2024-04-19 | 16,800 | 458,600 | 200 | 211,700 | 16,600 | 246,900 |
| 2024-04-12 | 17,700 | 432,400 | 200 | 207,400 | 17,500 | 225,000 |
| 2024-04-05 | 17,000 | 434,500 | 400 | 207,700 | 16,600 | 226,800 |
| 2024-03-29 | 12,100 | 355,500 | 1,700 | 143,600 | 10,400 | 211,900 |
| 2024-03-22 | 588,300 | 357,700 | 570,700 | 141,900 | 17,600 | 215,800 |
| 2024-03-15 | 397,800 | 411,500 | 384,000 | 195,000 | 13,800 | 216,500 |
| 2024-03-08 | 238,700 | 411,300 | 225,800 | 196,400 | 12,900 | 214,900 |
| 2024-03-01 | 83,500 | 429,400 | 76,200 | 201,900 | 7,300 | 227,500 |
| 2024-02-22 | 19,900 | 440,100 | 10,700 | 193,700 | 9,200 | 246,400 |
| 2024-02-16 | 14,500 | 438,800 | 5,900 | 176,600 | 8,600 | 262,200 |
| 2024-02-09 | 11,700 | 429,300 | 5,600 | 181,700 | 6,100 | 247,600 |
| 2024-02-02 | 10,400 | 395,300 | 3,300 | 174,100 | 7,100 | 221,200 |
| 2024-01-26 | 9,600 | 354,800 | 2,100 | 135,500 | 7,500 | 219,300 |
| 2024-01-19 | 9,500 | 358,600 | 1,700 | 133,700 | 7,800 | 224,900 |
| 2024-01-12 | 7,800 | 350,400 | 700 | 135,400 | 7,100 | 215,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 16:00 | エイチワン | 2025年3月期 第1四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240808 | 16:00 | エイチワン | 執行役員の異動および委嘱事項の変更に関するお知らせ |
| 20240626 | 16:00 | エイチワン | 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ |
| 20240626 | 16:00 | エイチワン | 支配株主等に関する事項について |
| 20240603 | 16:00 | エイチワン | (訂正・数値データ訂正) 「2024年３月期 決算短信〔ＩＦＲＳ〕(連結)」の一部訂正について |
| 20240524 | 16:00 | エイチワン | 定款一部変更に関するお知らせ |
| 20240524 | 16:00 | エイチワン | 『Change 2027』の策定および資本コストや株価を意識した経営の実現に向けた対応について |
| 20240514 | 16:00 | エイチワン | 2024年3月期 決算短信〔ＩＦＲＳ〕(連結) |
| 20240514 | 16:00 | エイチワン | 減損損失の計上に関するお知らせ |
| 20240514 | 16:00 | エイチワン | 2024年3月期 通期業績予想値と実績値との差異に関するお知らせ |
| 20240514 | 16:00 | エイチワン | 役員報酬の減額継続に関するお知らせ |
| 20240214 | 16:00 | エイチワン | 代表取締役の異動、組織変更、役員の異動及び幹部人事に関するお知らせ |
| 20240214 | 16:00 | エイチワン | 業績予想の修正および期末配当予想の修正に関するお知らせ |
| 20240214 | 16:00 | エイチワン | 減損損失計上に関するお知らせ |
| 20240214 | 16:00 | エイチワン | 2024年3月期 第3四半期決算短信〔ＩＦＲＳ〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TN03 | 350 | 2024-06-20 10:39 | 株式会社エイチワン | 三井住友トラスト・アセットマネジメント株式会社 | 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 |
|---|---|---|---|
| 5989 | 1 | 株式会社エイチワン | 2024-10-23 11:27:11 |
| 5989 | 2 | 株主との対話 | 株式会社エイチワン | 2024-06-21 16:34:21 |
| 5989 | 2 | IR情報サイトマップ | 株式会社エイチワン | 2024-06-14 12:31:45 |
| 5989 | 2 | 免責事項 | 株式会社エイチワン | 2024-06-14 12:31:44 |
| 5989 | 2 | 電子公告 | 株式会社エイチワン | 2024-06-14 12:31:43 |
| 5989 | 2 | 株式諸手続き | 株式会社エイチワン | 2024-06-14 12:31:41 |
| 5989 | 2 | 定款・株式取扱規則 | 株式会社エイチワン | 2024-06-14 12:31:40 |
| 5989 | 2 | 株主優待制度 | 株式会社エイチワン | 2024-06-14 12:31:39 |
| 5989 | 2 | 配当政策・配当金 | 株式会社エイチワン | 2024-06-14 12:31:38 |
| 5989 | 2 | 株価情報 | 株式会社エイチワン | 2024-06-14 12:31:37 |