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 | 1,812 | 1,821 | 1,804 | 1,813 | 22,800 | 1 | 100% | 100% | 70% | ▲ | 99% | 100% | 99% | 95% | 103% |
20250121 | 1,824 | 1,824 | 1,793 | 1,800 | 23,000 | -13 | 99% | 99% | 101% | ▼ | 100% | 100% | 100% | 95% | 102% |
20250122 | 1,815 | 1,817 | 1,799 | 1,809 | 20,300 | 9 | 101% | 100% | 88% | ▲ | 99% | 99% | 99% | 95% | 102% |
20250123 | 1,820 | 1,824 | 1,800 | 1,800 | 35,200 | -9 | 100% | 99% | 173% | ▼ | 100% | 100% | 100% | 95% | 101% |
20250124 | 1,802 | 1,822 | 1,795 | 1,805 | 26,800 | 5 | 100% | 100% | 76% | ▲ | 100% | 99% | 100% | 95% | 100% |
20250127 | 1,810 | 1,820 | 1,800 | 1,815 | 24,400 | 10 | 101% | 100% | 91% | ▲▲ | 99% | 99% | 100% | 95% | 101% |
20250128 | 1,814 | 1,814 | 1,798 | 1,804 | 22,500 | -11 | 99% | 99% | 92% | ▼ | 100% | 100% | 100% | 95% | 100% |
20250129 | 1,804 | 1,814 | 1,799 | 1,799 | 24,700 | -5 | 100% | 100% | 110% | ▼▼ | 100% | 100% | 98% | 94% | 100% |
20250130 | 1,807 | 1,807 | 1,793 | 1,800 | 49,000 | 1 | 100% | 100% | 198% | ▲ | 100% | 100% | 98% | 95% | 100% |
20250131 | 1,800 | 1,805 | 1,790 | 1,800 | 64,700 | 0 | 100% | 100% | 132% | -- | 100% | 100% | 97% | 95% | 100% |
20250203 | 1,798 | 1,828 | 1,790 | 1,804 | 58,400 | 4 | 100% | 100% | 90% | ▲ | 100% | 100% | 97% | 95% | 100% |
20250204 | 1,804 | 1,816 | 1,800 | 1,800 | 11,800 | -4 | 100% | 100% | 20% | ▼ | 100% | 100% | 95% | 95% | 100% |
20250205 | 1,802 | 1,806 | 1,795 | 1,802 | 35,200 | 2 | 100% | 100% | 298% | ▲ | 100% | 100% | 95% | 96% | 100% |
20250206 | 1,804 | 1,810 | 1,797 | 1,800 | 25,500 | -2 | 100% | 100% | 72% | ▼ | 100% | 101% | 95% | 97% | 100% |
20250207 | 1,796 | 1,805 | 1,791 | 1,800 | 38,100 | 0 | 100% | 100% | 149% | -- | 100% | 98% | 95% | 97% | 100% |
20250210 | 1,800 | 1,804 | 1,797 | 1,797 | 31,800 | -3 | 100% | 100% | 83% | ▼ | 100% | 98% | 95% | 98% | 100% |
20250212 | 1,800 | 1,808 | 1,784 | 1,796 | 60,100 | -1 | 100% | 100% | 189% | ▼▼ | 101% | 97% | 95% | 99% | 100% |
20250213 | 1,796 | 1,808 | 1,793 | 1,808 | 36,500 | 12 | 101% | 101% | 61% | ▲ | 98% | 97% | 95% | 99% | 101% |
20250214 | 1,805 | 1,806 | 1,751 | 1,769 | 67,300 | -39 | 98% | 98% | 184% | ▼ | 102% | 98% | 99% | 97% | 100% |
20250217 | 1,735 | 1,779 | 1,730 | 1,763 | 97,700 | -6 | 100% | 102% | 145% | ▼▼ | 99% | 97% | 98% | 97% | 100% |
20250218 | 1,763 | 1,763 | 1,736 | 1,747 | 93,200 | -16 | 99% | 99% | 95% | ▼▼▼ | 100% | 98% | 99% | 96% | 100% |
20250219 | 1,745 | 1,773 | 1,738 | 1,743 | 106,900 | -4 | 100% | 100% | 115% | ▼▼▼▼ | 97% | 98% | 99% | 96% | 100% |
20250220 | 1,741 | 1,750 | 1,684 | 1,697 | 151,700 | -46 | 97% | 97% | 142% | ▼▼▼▼▼ | 101% | 101% | 102% | 93% | 100% |
20250225 | 1,685 | 1,713 | 1,675 | 1,694 | 54,900 | -3 | 100% | 101% | 36% | ▼▼▼▼▼▼ | 101% | 101% | 102% | 93% | 100% |
20250226 | 1,694 | 1,709 | 1,680 | 1,708 | 77,000 | 14 | 101% | 101% | 140% | ▲ | 99% | 100% | 101% | 94% | 101% |
20250227 | 1,718 | 1,720 | 1,699 | 1,708 | 65,300 | 0 | 100% | 99% | 85% | -- | 100% | 101% | 101% | 94% | 101% |
20250228 | 1,704 | 1,708 | 1,684 | 1,703 | 40,600 | -5 | 100% | 100% | 62% | ▼ | 100% | 100% | 101% | 94% | 101% |
20250303 | 1,718 | 1,725 | 1,707 | 1,710 | 52,000 | 7 | 100% | 100% | 128% | ▲ | 100% | 100% | 101% | 95% | 101% |
20250304 | 1,705 | 1,716 | 1,683 | 1,702 | 46,100 | -8 | 100% | 100% | 89% | ▼ | 101% | 100% | 102% | 94% | 100% |
20250305 | 1,700 | 1,711 | 1,692 | 1,711 | 37,300 | 9 | 101% | 101% | 81% | ▲ | 100% | 99% | 101% | 95% | 101% |
20250306 | 1,712 | 1,732 | 1,712 | 1,714 | 32,600 | 3 | 100% | 100% | 87% | ▲▲ | 100% | 100% | 100% | 95% | 101% |
20250307 | 1,700 | 1,708 | 1,694 | 1,704 | 36,200 | -10 | 99% | 100% | 111% | ▼ | 99% | 100% | 100% | 94% | 101% |
20250310 | 1,713 | 1,715 | 1,698 | 1,700 | 30,800 | -4 | 100% | 99% | 85% | ▼▼ | 100% | 101% | 101% | 94% | 100% |
20250311 | 1,685 | 1,693 | 1,668 | 1,689 | 70,000 | -11 | 99% | 100% | 227% | ▼▼▼ | 100% | 102% | 101% | 93% | 100% |
20250312 | 1,690 | 1,711 | 1,682 | 1,697 | 77,200 | 8 | 100% | 100% | 110% | ▲ | 100% | 102% | 98% | 94% | 100% |
20250313 | 1,700 | 1,714 | 1,700 | 1,700 | 21,500 | 3 | 100% | 100% | 28% | ▲▲ | 100% | 102% | 96% | 94% | 101% |
20250314 | 1,700 | 1,712 | 1,692 | 1,708 | 34,800 | 8 | 100% | 100% | 162% | ▲▲▲ | 99% | 100% | 93% | 94% | 101% |
20250317 | 1,726 | 1,726 | 1,701 | 1,704 | 46,300 | -4 | 100% | 99% | 133% | ▼ | 100% | 99% | 94% | 96% | 101% |
20250318 | 1,717 | 1,738 | 1,714 | 1,725 | 41,300 | 21 | 101% | 100% | 89% | ▲ | 100% | 99% | 91% | 98% | 102% |
20250319 | 1,728 | 1,735 | 1,720 | 1,727 | 41,900 | 2 | 100% | 100% | 101% | ▲▲ | 99% | 98% | 90% | 99% | 102% |
20250321 | 1,734 | 1,734 | 1,722 | 1,722 | 23,500 | -5 | 100% | 99% | 56% | ▼ | 99% | 99% | 90% | 99% | 102% |
20250324 | 1,720 | 1,721 | 1,696 | 1,698 | 65,300 | -24 | 99% | 99% | 278% | ▼▼ | 100% | 99% | 92% | 98% | 101% |
20250325 | 1,698 | 1,699 | 1,692 | 1,693 | 55,100 | -5 | 100% | 100% | 84% | ▼▼▼ | 100% | 96% | 91% | 98% | 100% |
20250326 | 1,701 | 1,705 | 1,687 | 1,705 | 87,200 | 12 | 101% | 100% | 158% | ▲ | 100% | 95% | 91% | 99% | 101% |
20250327 | 1,700 | 1,704 | 1,692 | 1,704 | 76,300 | -1 | 100% | 100% | 88% | ▼ | 101% | 97% | 94% | 99% | 101% |
20250328 | 1,660 | 1,678 | 1,651 | 1,674 | 76,300 | -30 | 98% | 101% | 100% | ▼▼ | 99% | 96% | 94% | 97% | 100% |
20250331 | 1,650 | 1,655 | 1,623 | 1,630 | 78,400 | -44 | 97% | 99% | 103% | ▼▼▼ | 98% | 91% | 94% | 94% | 100% |
20250401 | 1,648 | 1,648 | 1,607 | 1,610 | 67,500 | -20 | 99% | 98% | 86% | ▼▼▼▼ | 100% | 89% | 96% | 93% | 100% |
20250402 | 1,617 | 1,617 | 1,601 | 1,609 | 31,800 | -1 | 100% | 100% | 47% | ▼▼▼▼▼ | 102% | 96% | 100% | 93% | 100% |
20250403 | 1,548 | 1,593 | 1,540 | 1,579 | 121,000 | -30 | 98% | 102% | 381% | ▼▼▼▼▼▼ | 97% | 96% | 0% | 91% | 100% |
20250404 | 1,539 | 1,542 | 1,476 | 1,500 | 164,400 | -79 | 95% | 97% | 136% | ▼▼▼▼▼▼▼ | 101% | 106% | 0% | 87% | 100% |
20250408 | 1,423 | 1,485 | 1,420 | 1,443 | 187,500 | -57 | 96% | 101% | 114% | ▼▼▼▼▼▼▼▼ | 100% | 108% | 0% | 84% | 100% |
20250409 | 1,402 | 1,404 | 1,364 | 1,396 | 114,300 | -47 | 97% | 100% | 61% | ▼▼▼▼▼▼▼▼▼ | 99% | 101% | 0% | 81% | 100% |
20250410 | 1,500 | 1,502 | 1,459 | 1,480 | 78,900 | 84 | 106% | 99% | 69% | ▲ | 104% | 106% | 0% | 86% | 106% |
20250411 | 1,426 | 1,479 | 1,414 | 1,479 | 44,400 | -1 | 100% | 104% | 56% | ▼ | 102% | 105% | 0% | 86% | 106% |
20250414 | 1,488 | 1,519 | 1,482 | 1,512 | 43,100 | 33 | 102% | 102% | 97% | ▲ | 99% | 102% | 0% | 88% | 108% |
20250415 | 1,525 | 1,525 | 1,508 | 1,512 | 38,300 | 0 | 100% | 99% | 89% | -- | 99% | 0% | 0% | 88% | 108% |
20250416 | 1,515 | 1,519 | 1,495 | 1,497 | 37,400 | -15 | 99% | 99% | 98% | ▼ | 101% | 0% | 0% | 87% | 107% |
20250417 | 1,497 | 1,512 | 1,495 | 1,512 | 22,600 | 15 | 101% | 101% | 60% | ▲ | 102% | 0% | 0% | 88% | 108% |
20250418 | 1,524 | 1,558 | 1,512 | 1,555 | 52,100 | 43 | 103% | 102% | 231% | ▲▲ | % | % | % | 90% | 111% |
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 | 2,000 | 662,900 | 0 | 135,100 | 2,000 | 527,800 |
2025-04-04 | 3,900 | 669,100 | 0 | 135,600 | 3,900 | 533,500 |
2025-03-28 | 2,100 | 634,600 | 0 | 121,100 | 2,100 | 513,500 |
2025-03-21 | 8,100 | 646,400 | 0 | 125,300 | 8,100 | 521,100 |
2025-03-14 | 9,100 | 642,600 | 0 | 126,500 | 9,100 | 516,100 |
2025-03-07 | 9,800 | 633,700 | 0 | 125,800 | 9,800 | 507,900 |
2025-02-28 | 10,000 | 629,700 | 0 | 123,100 | 10,000 | 506,600 |
2025-02-21 | 10,900 | 627,300 | 0 | 119,300 | 10,900 | 508,000 |
2025-02-14 | 9,400 | 629,300 | 0 | 118,100 | 9,400 | 511,200 |
2025-02-07 | 7,400 | 636,500 | 0 | 119,500 | 7,400 | 517,000 |
2025-01-31 | 7,300 | 639,100 | 0 | 118,300 | 7,300 | 520,800 |
2025-01-24 | 7,600 | 628,400 | 0 | 113,300 | 7,600 | 515,100 |
2025-01-17 | 9,400 | 622,600 | 0 | 112,200 | 9,400 | 510,400 |
2025-01-10 | 9,300 | 623,500 | 0 | 110,200 | 9,300 | 513,300 |
2024-12-27 | 17,900 | 614,500 | 0 | 105,300 | 17,900 | 509,200 |
2024-12-20 | 13,400 | 607,300 | 0 | 101,300 | 13,400 | 506,000 |
2024-12-13 | 13,300 | 641,700 | 0 | 131,500 | 13,300 | 510,200 |
2024-12-06 | 14,100 | 644,300 | 0 | 126,700 | 14,100 | 517,600 |
2024-11-29 | 13,200 | 672,200 | 0 | 151,100 | 13,200 | 521,100 |
2024-11-22 | 13,300 | 644,000 | 0 | 154,800 | 13,300 | 489,200 |
2024-11-15 | 12,900 | 655,500 | 0 | 171,900 | 12,900 | 483,600 |
2024-11-08 | 7,400 | 727,400 | 0 | 221,800 | 7,400 | 505,600 |
2024-11-01 | 6,900 | 755,700 | 0 | 229,300 | 6,900 | 526,400 |
2024-10-25 | 900 | 772,500 | 0 | 237,100 | 900 | 535,400 |
2024-10-18 | 1,200 | 784,500 | 0 | 231,300 | 1,200 | 553,200 |
2024-10-11 | 8,400 | 777,700 | 0 | 231,900 | 8,400 | 545,800 |
2024-10-04 | 1,200 | 780,500 | 0 | 236,000 | 1,200 | 544,500 |
2024-09-27 | 7,500 | 797,500 | 0 | 247,600 | 7,500 | 549,900 |
2024-09-20 | 2,600 | 793,800 | 0 | 235,300 | 2,600 | 558,500 |
2024-09-13 | 2,900 | 860,100 | 0 | 268,800 | 2,900 | 591,300 |
2024-09-06 | 1,800 | 762,400 | 0 | 217,500 | 1,800 | 544,900 |
2024-08-30 | 2,000 | 742,200 | 0 | 225,400 | 2,000 | 516,800 |
2024-08-23 | 1,300 | 744,100 | 0 | 226,900 | 1,300 | 517,200 |
2024-08-16 | 800 | 730,900 | 0 | 224,700 | 800 | 506,200 |
2024-08-09 | 2,200 | 717,700 | 0 | 214,500 | 2,200 | 503,200 |
2024-08-02 | 1,700 | 730,700 | 0 | 211,600 | 1,700 | 519,100 |
2024-07-26 | 1,200 | 689,400 | 0 | 189,400 | 1,200 | 500,000 |
2024-07-19 | 900 | 647,100 | 0 | 160,900 | 900 | 486,200 |
2024-07-12 | 600 | 648,000 | 0 | 160,000 | 600 | 488,000 |
2024-07-05 | 500 | 625,000 | 0 | 136,200 | 500 | 488,800 |
2024-06-28 | 1,000 | 628,600 | 0 | 132,000 | 1,000 | 496,600 |
2024-06-21 | 1,900 | 628,400 | 0 | 130,400 | 1,900 | 498,000 |
2024-06-14 | 2,700 | 703,900 | 0 | 204,200 | 2,700 | 499,700 |
2024-06-07 | 1,400 | 698,000 | 0 | 198,100 | 1,400 | 499,900 |
2024-05-31 | 1,400 | 697,300 | 0 | 195,400 | 1,400 | 501,900 |
2024-05-24 | 1,000 | 693,200 | 0 | 194,000 | 1,000 | 499,200 |
2024-05-17 | 2,300 | 693,800 | 0 | 186,700 | 2,300 | 507,100 |
2024-05-10 | 5,300 | 685,100 | 0 | 169,200 | 5,300 | 515,900 |
2024-05-02 | 2,200 | 616,500 | 0 | 113,300 | 2,200 | 503,200 |
2024-04-26 | 1,100 | 596,900 | 0 | 102,700 | 1,100 | 494,200 |
2024-04-19 | 800 | 571,100 | 0 | 80,500 | 800 | 490,600 |
2024-04-12 | 800 | 611,300 | 0 | 118,000 | 800 | 493,300 |
2024-04-05 | 400 | 580,200 | 0 | 87,900 | 400 | 492,300 |
2024-03-29 | 1,300 | 536,300 | 0 | 40,500 | 1,300 | 495,800 |
2024-03-22 | 3,800 | 508,500 | 0 | 35,700 | 3,800 | 472,800 |
2024-03-15 | 5,300 | 626,500 | 0 | 161,200 | 5,300 | 465,300 |
2024-03-08 | 7,100 | 625,200 | 0 | 160,900 | 7,100 | 464,300 |
2024-03-01 | 8,000 | 604,600 | 0 | 141,800 | 8,000 | 462,800 |
2024-02-22 | 10,400 | 601,000 | 0 | 133,300 | 10,400 | 467,700 |
2024-02-16 | 14,300 | 576,500 | 0 | 108,300 | 14,300 | 468,200 |
2024-02-09 | 2,300 | 493,900 | 0 | 26,400 | 2,300 | 467,500 |
2024-02-02 | 2,500 | 497,700 | 0 | 26,000 | 2,500 | 471,700 |
2024-01-26 | 3,000 | 486,700 | 0 | 24,300 | 3,000 | 462,400 |
2024-01-19 | 3,100 | 498,500 | 0 | 24,700 | 3,100 | 473,800 |
2024-01-12 | 2,700 | 489,300 | 0 | 24,300 | 2,700 | 465,000 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250324 | 12:30 | ヒラノテクシード | 【訂正】『破産更生債権等並びに貸倒引当金繰入額の計上に関するお知らせ』 の一部訂正について |
20250321 | 17:45 | ヒラノテクシード | 破産更生債権等並びに貸倒引当金繰入額の計上に関するお知らせ |
20250214 | 15:15 | ヒラノテクシード | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
20250214 | 15:15 | ヒラノテクシード | 2024年度第3四半期連結決算説明資料 |
20241127 | 12:10 | ヒラノテクシード | 2024年度第2四半期 連結決算説明資料 |
20241112 | 15:30 | ヒラノテクシード | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241112 | 15:30 | ヒラノテクシード | 繊維染色機器事業の一部譲渡に関するお知らせ |
20240821 | 15:15 | ヒラノテクシード | 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 |
20240809 | 15:30 | ヒラノテクシード | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240809 | 15:30 | ヒラノテクシード | 2024年度第1四半期連結決算説明資料 |
20240722 | 16:30 | ヒラノテクシード | 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 |
20240510 | 15:30 | ヒラノテクシード | 2024年3月期 決算短信〔日本基準〕(連結) |
20240510 | 15:30 | ヒラノテクシード | 役員人事に関するお知らせ |
20240510 | 15:30 | ヒラノテクシード | 2023年度連結決算説明資料 |
20240510 | 15:30 | ヒラノテクシード | 中期経営計画2024-2027年度 |
20240508 | 15:10 | ヒラノテクシード | 業績予想の修正に関するお知らせ |
20240322 | 16:15 | ヒラノテクシード | 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
20240214 | 15:15 | ヒラノテクシード | 配当予想の修正について |
20240214 | 15:15 | ヒラノテクシード | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
20240214 | 15:15 | ヒラノテクシード | 2023年度第3四半期連結決算説明資料 |
20240214 | 15:15 | ヒラノテクシード | 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 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VK6V | 350 | 2025-04-07 11:39 | 株式会社ヒラノテクシード | 株式会社りそな銀行 | 変更報告書(特例対象株券等) |
S100UH27 | 350 | 2024-10-07 09:34 | 株式会社ヒラノテクシード | 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) |
S100UCYB | 350 | 2024-09-12 15:07 | 株式会社ヒラノテクシード | ゼナーアセットマネジメントエルエルピー | 変更報告書 |
S100UCY1 | 360 | 2024-09-12 15:04 | 株式会社ヒラノテクシード | ゼナーアセットマネジメントエルエルピー | 訂正報告書(大量保有報告書・変更報告書) |
S100U3LD | 350 | 2024-07-29 12:30 | 株式会社ヒラノテクシード | 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) |
S100TBOP | 360 | 2024-04-25 09:01 | 株式会社ヒラノテクシード | ゼナーアセットマネジメントエルエルピー | 訂正報告書(大量保有報告書・変更報告書) |
S100TBKK | 350 | 2024-04-24 16:21 | 株式会社ヒラノテクシード | ゼナーアセットマネジメントエルエルピー | 大量保有報告書 |
S100TB1E | 350 | 2024-04-22 10:36 | 株式会社ヒラノテクシード | プラチナム・インベストメント・マネージメント・リミテッド | 変更報告書 |
S100T307 | 350 | 2024-03-25 11:23 | 株式会社ヒラノテクシード | フィデリティ投信株式会社 | 変更報告書(特例対象株券等) |
S100SQAS | 350 | 2024-02-07 10:45 | 株式会社ヒラノテクシード | フィデリティ投信株式会社 | 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 |
---|---|---|---|
6245 | 1 | 株式会社ヒラノテクシード | 2025-04-20 01:27:50 |
6245 | 2 | スポンサードリサーチレポート|IRライブラリー|投資家情報|株式会社ヒラノテクシード | 2024-12-17 22:29:04 |
6245 | 2 | 2025 年3月期 第2四半期 機関投資家・アナリスト向け決算説明会「ログミーFinance 書き起こし」公開のお知らせ(PDF:151.5 KB) | 2024-12-12 22:30:34 |
6245 | 2 | 2024年度2Q決算説明会|IRニュース|株式会社ヒラノテクシード | 2024-12-03 10:29:27 |
6245 | 2 | 101期 中間株主通信 (PDF:704.9 KB) | 2024-12-02 10:30:56 |
6245 | 2 | 第100回定時株主総会臨時報告書(PDF:17.0 KB) | 2024-06-28 22:33:09 |
6245 | 2 | 100期 株主通信(PDF:611.4 KB) | 2024-06-26 23:53:19 |
6245 | 2 | 第100回定時株主総会決議通知(PDF:147.8 KB) | 2024-06-26 23:53:17 |
6245 | 2 | 第100回定時株主総会招集通知(PDF:1.4 MB) | 2024-06-21 16:46:22 |
6245 | 2 | IRカレンダー|投資家情報|株式会社ヒラノテクシード | 2024-06-15 12:58:10 |