| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 247 | 247 | 241 | 241 | 6,800 | -2 | 99% | 98% | 87% | ▼ | 101% | 100% | 110% | 99% | 104% |
| 20240925 | 238 | 246 | 238 | 241 | 8,700 | 0 | 100% | 101% | 128% | -- | 102% | 101% | 105% | 99% | 104% |
| 20240926 | 243 | 248 | 243 | 248 | 3,000 | 7 | 103% | 102% | 34% | ▲ | 101% | 102% | 105% | 100% | 107% |
| 20240927 | 243 | 251 | 231 | 245 | 9,800 | -3 | 99% | 101% | 327% | ▼ | 98% | 102% | 105% | 99% | 106% |
| 20240930 | 243 | 246 | 236 | 239 | 4,800 | -6 | 98% | 98% | 49% | ▼▼ | 100% | 105% | 108% | 96% | 103% |
| 20241001 | 238 | 242 | 238 | 239 | 2,500 | 0 | 100% | 100% | 52% | -- | 100% | 107% | 104% | 96% | 103% |
| 20241002 | 244 | 245 | 237 | 245 | 2,500 | 6 | 103% | 100% | 100% | ▲ | 101% | 106% | 103% | 99% | 106% |
| 20241003 | 247 | 249 | 245 | 249 | 5,300 | 4 | 102% | 101% | 212% | ▲▲ | 100% | 106% | 101% | 100% | 108% |
| 20241004 | 247 | 251 | 246 | 248 | 13,700 | -1 | 100% | 100% | 258% | ▼ | 101% | 103% | 101% | 100% | 107% |
| 20241007 | 248 | 251 | 246 | 251 | 4,300 | 3 | 101% | 101% | 31% | ▲ | 104% | 103% | 99% | 100% | 109% |
| 20241008 | 249 | 262 | 245 | 260 | 44,600 | 9 | 104% | 104% | 1037% | ▲▲ | 100% | 98% | 93% | 100% | 113% |
| 20241009 | 262 | 273 | 255 | 262 | 34,100 | 2 | 101% | 100% | 76% | ▲▲▲ | 96% | 97% | 89% | 100% | 113% |
| 20241010 | 265 | 265 | 252 | 255 | 7,800 | -7 | 97% | 96% | 23% | ▼ | 100% | 100% | 93% | 97% | 110% |
| 20241011 | 255 | 257 | 254 | 256 | 1,900 | 1 | 100% | 100% | 24% | ▲ | 100% | 99% | 93% | 98% | 111% |
| 20241015 | 256 | 257 | 256 | 256 | 2,400 | 0 | 100% | 100% | 126% | -- | 101% | 99% | 93% | 98% | 110% |
| 20241016 | 253 | 256 | 252 | 256 | 600 | 0 | 100% | 101% | 25% | -- | 98% | 98% | 91% | 98% | 110% |
| 20241017 | 256 | 256 | 250 | 252 | 5,800 | -4 | 98% | 98% | 967% | ▼ | 101% | 98% | 93% | 96% | 109% |
| 20241018 | 251 | 255 | 250 | 254 | 2,600 | 2 | 101% | 101% | 45% | ▲ | 98% | 96% | 92% | 97% | 109% |
| 20241021 | 254 | 254 | 250 | 250 | 2,000 | -4 | 98% | 98% | 77% | ▼ | 100% | 95% | 95% | 95% | 105% |
| 20241022 | 250 | 250 | 247 | 250 | 2,600 | 0 | 100% | 100% | 130% | -- | 99% | 95% | 95% | 95% | 105% |
| 20241023 | 250 | 250 | 241 | 247 | 6,600 | -3 | 99% | 99% | 254% | ▼ | 99% | 96% | 97% | 94% | 103% |
| 20241024 | 246 | 247 | 240 | 243 | 3,600 | -4 | 98% | 99% | 55% | ▼▼ | 95% | 95% | 97% | 93% | 102% |
| 20241025 | 247 | 247 | 234 | 234 | 18,600 | -9 | 96% | 95% | 517% | ▼▼▼ | 101% | 100% | 102% | 89% | 100% |
| 20241028 | 234 | 240 | 234 | 237 | 700 | 3 | 101% | 101% | 4% | ▲ | 100% | 98% | 101% | 90% | 101% |
| 20241029 | 237 | 239 | 237 | 237 | 700 | 0 | 100% | 100% | 100% | -- | 99% | 97% | 101% | 90% | 101% |
| 20241030 | 237 | 237 | 235 | 235 | 3,200 | -2 | 99% | 99% | 457% | ▼ | 100% | 98% | 102% | 90% | 100% |
| 20241031 | 235 | 235 | 233 | 234 | 1,700 | -1 | 100% | 100% | 53% | ▼▼ | 100% | 99% | 103% | 89% | 100% |
| 20241101 | 233 | 234 | 233 | 233 | 1,900 | -1 | 100% | 100% | 112% | ▼▼▼ | 99% | 100% | 103% | 89% | 100% |
| 20241105 | 233 | 233 | 230 | 230 | 6,700 | -3 | 99% | 99% | 353% | ▼▼▼▼ | 100% | 101% | 103% | 88% | 100% |
| 20241106 | 231 | 235 | 231 | 231 | 7,100 | 1 | 100% | 100% | 106% | ▲ | 99% | 99% | 135% | 88% | 100% |
| 20241107 | 234 | 234 | 231 | 231 | 3,000 | 0 | 100% | 99% | 42% | -- | 100% | 101% | 149% | 88% | 100% |
| 20241108 | 231 | 232 | 229 | 230 | 5,900 | -1 | 100% | 100% | 197% | ▼ | 101% | 101% | 153% | 90% | 100% |
| 20241111 | 231 | 234 | 231 | 234 | 2,200 | 4 | 102% | 101% | 37% | ▲ | 98% | 100% | 151% | 91% | 102% |
| 20241112 | 235 | 238 | 229 | 231 | 17,500 | -3 | 99% | 98% | 795% | ▼ | 100% | 103% | 154% | 90% | 100% |
| 20241113 | 230 | 233 | 230 | 231 | 2,700 | 0 | 100% | 100% | 15% | -- | 100% | 101% | 151% | 90% | 100% |
| 20241114 | 234 | 235 | 233 | 233 | 1,600 | 2 | 101% | 100% | 59% | ▲ | 100% | 103% | 153% | 92% | 101% |
| 20241115 | 231 | 232 | 230 | 232 | 2,500 | -1 | 100% | 100% | 156% | ▼ | 101% | 103% | 153% | 91% | 101% |
| 20241118 | 232 | 236 | 232 | 234 | 5,900 | 2 | 101% | 101% | 236% | ▲ | 100% | 101% | 152% | 94% | 102% |
| 20241119 | 236 | 237 | 236 | 237 | 1,700 | 3 | 101% | 100% | 29% | ▲▲ | 100% | 101% | 160% | 95% | 103% |
| 20241120 | 237 | 237 | 234 | 237 | 800 | 0 | 100% | 100% | 47% | -- | 101% | 101% | 167% | 96% | 103% |
| 20241121 | 237 | 239 | 237 | 239 | 2,300 | 2 | 101% | 101% | 288% | ▲ | 100% | 100% | 168% | 98% | 104% |
| 20241122 | 238 | 240 | 238 | 238 | 2,300 | -1 | 100% | 100% | 100% | ▼ | 99% | 98% | 166% | 100% | 103% |
| 20241125 | 241 | 241 | 239 | 239 | 1,200 | 1 | 100% | 99% | 52% | ▲ | 100% | 98% | 167% | 100% | 104% |
| 20241126 | 239 | 239 | 238 | 238 | 4,800 | -1 | 100% | 100% | 400% | ▼ | 100% | 99% | 167% | 100% | 103% |
| 20241127 | 239 | 239 | 239 | 239 | 200 | 1 | 100% | 100% | 4% | ▲ | 100% | 133% | 168% | 100% | 104% |
| 20241128 | 238 | 238 | 237 | 237 | 1,400 | -2 | 99% | 100% | 700% | ▼ | 100% | 146% | 169% | 99% | 103% |
| 20241129 | 236 | 237 | 235 | 235 | 1,900 | -2 | 99% | 100% | 136% | ▼▼ | 100% | 151% | 170% | 98% | 102% |
| 20241202 | 235 | 237 | 234 | 235 | 1,500 | 0 | 100% | 100% | 79% | -- | 100% | 149% | 168% | 98% | 102% |
| 20241203 | 237 | 238 | 236 | 237 | 3,500 | 2 | 101% | 100% | 233% | ▲ | 133% | 146% | 167% | 99% | 103% |
| 20241204 | 239 | 317 | 239 | 317 | 227,500 | 80 | 134% | 133% | 6500% | ▲▲ | 106% | 108% | 123% | 100% | 138% |
| 20241205 | 325 | 366 | 319 | 344 | 2,565,600 | 27 | 109% | 106% | 1128% | ▲▲▲ | 101% | 97% | 113% | 100% | 150% |
| 20241206 | 352 | 356 | 340 | 354 | 452,600 | 10 | 103% | 101% | 18% | ▲▲▲▲ | 99% | 99% | 0% | 100% | 153% |
| 20241209 | 354 | 357 | 346 | 350 | 161,300 | -4 | 99% | 99% | 36% | ▼ | 100% | 103% | 0% | 99% | 152% |
| 20241210 | 350 | 350 | 347 | 350 | 48,300 | 0 | 100% | 100% | 30% | -- | 98% | 109% | 0% | 99% | 152% |
| 20241211 | 350 | 350 | 342 | 342 | 135,700 | -8 | 98% | 98% | 281% | ▼ | 100% | 116% | 0% | 97% | 147% |
| 20241212 | 341 | 345 | 340 | 342 | 93,800 | 0 | 100% | 100% | 69% | -- | 102% | 116% | 0% | 97% | 147% |
| 20241213 | 345 | 352 | 343 | 352 | 101,600 | 10 | 103% | 102% | 108% | ▲ | 101% | 112% | 0% | 99% | 150% |
| 20241216 | 355 | 360 | 354 | 359 | 76,000 | 7 | 102% | 101% | 75% | ▲▲ | 105% | 110% | 0% | 100% | 153% |
| 20241217 | 361 | 382 | 361 | 380 | 146,200 | 21 | 106% | 105% | 192% | ▲▲▲ | 102% | 0% | 0% | 100% | 162% |
| 20241218 | 388 | 413 | 384 | 396 | 177,100 | 16 | 104% | 102% | 121% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 169% |
| 20241219 | 397 | 410 | 397 | 399 | 65,800 | 3 | 101% | 101% | 37% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 170% |
| 20241220 | 402 | 407 | 398 | 398 | 39,600 | -1 | 100% | 99% | 60% | ▼ | % | % | % | 100% | 169% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 315,500 | 0 | 89,800 | 0 | 225,700 |
| 2024-12-06 | 0 | 284,900 | 0 | 102,100 | 0 | 182,800 |
| 2024-11-29 | 0 | 141,500 | 0 | 79,700 | 0 | 61,800 |
| 2024-11-22 | 0 | 142,800 | 0 | 79,900 | 0 | 62,900 |
| 2024-11-15 | 0 | 145,800 | 0 | 80,100 | 0 | 65,700 |
| 2024-11-08 | 0 | 144,100 | 0 | 79,800 | 0 | 64,300 |
| 2024-11-01 | 0 | 140,300 | 0 | 79,400 | 0 | 60,900 |
| 2024-10-25 | 0 | 139,200 | 0 | 78,400 | 0 | 60,800 |
| 2024-10-18 | 0 | 130,300 | 0 | 78,700 | 0 | 51,600 |
| 2024-10-11 | 0 | 131,900 | 0 | 78,700 | 0 | 53,200 |
| 2024-10-04 | 0 | 159,000 | 0 | 80,000 | 0 | 79,000 |
| 2024-09-27 | 0 | 156,300 | 0 | 80,000 | 0 | 76,300 |
| 2024-09-20 | 0 | 157,400 | 0 | 80,000 | 0 | 77,400 |
| 2024-09-13 | 0 | 160,400 | 0 | 79,800 | 0 | 80,600 |
| 2024-09-06 | 0 | 185,600 | 0 | 79,500 | 0 | 106,100 |
| 2024-08-30 | 0 | 183,700 | 0 | 79,600 | 0 | 104,100 |
| 2024-08-23 | 0 | 186,600 | 0 | 78,800 | 0 | 107,800 |
| 2024-08-16 | 0 | 198,500 | 0 | 90,200 | 0 | 108,300 |
| 2024-08-09 | 0 | 202,000 | 0 | 88,300 | 0 | 113,700 |
| 2024-08-02 | 0 | 237,400 | 0 | 109,100 | 0 | 128,300 |
| 2024-07-26 | 0 | 235,300 | 0 | 91,600 | 0 | 143,700 |
| 2024-07-19 | 0 | 232,400 | 0 | 91,200 | 0 | 141,200 |
| 2024-07-12 | 0 | 233,700 | 0 | 86,600 | 0 | 147,100 |
| 2024-07-05 | 0 | 190,500 | 0 | 85,400 | 0 | 105,100 |
| 2024-06-28 | 0 | 185,500 | 0 | 84,900 | 0 | 100,600 |
| 2024-06-21 | 0 | 197,800 | 0 | 85,100 | 0 | 112,700 |
| 2024-06-14 | 0 | 196,100 | 0 | 84,800 | 0 | 111,300 |
| 2024-06-07 | 0 | 198,600 | 0 | 83,300 | 0 | 115,300 |
| 2024-05-31 | 0 | 200,400 | 0 | 82,800 | 0 | 117,600 |
| 2024-05-24 | 0 | 207,400 | 0 | 85,300 | 0 | 122,100 |
| 2024-05-17 | 0 | 208,100 | 0 | 84,800 | 0 | 123,300 |
| 2024-05-10 | 0 | 220,600 | 0 | 92,600 | 0 | 128,000 |
| 2024-05-02 | 0 | 217,900 | 0 | 92,100 | 0 | 125,800 |
| 2024-04-26 | 0 | 227,700 | 0 | 92,200 | 0 | 135,500 |
| 2024-04-19 | 0 | 235,000 | 0 | 95,100 | 0 | 139,900 |
| 2024-04-12 | 0 | 278,900 | 0 | 151,400 | 0 | 127,500 |
| 2024-04-05 | 0 | 280,100 | 0 | 152,700 | 0 | 127,400 |
| 2024-03-29 | 0 | 328,500 | 0 | 184,300 | 0 | 144,200 |
| 2024-03-22 | 0 | 327,500 | 0 | 184,500 | 0 | 143,000 |
| 2024-03-15 | 0 | 339,700 | 0 | 184,000 | 0 | 155,700 |
| 2024-03-08 | 0 | 295,600 | 0 | 210,100 | 0 | 85,500 |
| 2024-03-01 | 0 | 269,500 | 0 | 150,400 | 0 | 119,100 |
| 2024-02-22 | 0 | 276,600 | 0 | 129,500 | 0 | 147,100 |
| 2024-02-16 | 0 | 279,100 | 0 | 131,000 | 0 | 148,100 |
| 2024-02-09 | 0 | 312,800 | 0 | 131,600 | 0 | 181,200 |
| 2024-02-02 | 0 | 289,200 | 0 | 123,500 | 0 | 165,700 |
| 2024-01-26 | 0 | 282,200 | 0 | 104,300 | 0 | 177,900 |
| 2024-01-19 | 0 | 280,000 | 0 | 126,700 | 0 | 153,300 |
| 2024-01-12 | 0 | 271,000 | 0 | 126,200 | 0 | 144,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241204 | 10:00 | ヒーハイスト | 株主優待制度の新設に関するお知らせ |
| 20241112 | 15:00 | ヒーハイスト | 2025年３月期第２四半期（中間期）の連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 20241112 | 15:00 | ヒーハイスト | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240912 | 15:00 | ヒーハイスト | 人事異動に関するお知らせ |
| 20240625 | 15:00 | ヒーハイスト | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240524 | 15:00 | ヒーハイスト | （開示事項の訂正）繰延税金資産の取崩し及び通期連結業績予想と実績値との差異に関するお知らせ |
| 20240524 | 15:00 | ヒーハイスト | (訂正・数値データの訂正)「2024年３月期 決算短信〔日本基準〕(連結)」の一部訂正について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6433 | 1 | 円筒直動軸受メーカー ヒーハイスト株式会社 | 2024-12-22 10:20:11 |
| 6433 | 2 | アナリストレポート | 2024-06-21 17:45:32 |
| 6433 | 2 | 2021年６月29日の日刊工業新聞 ９面に 当社記事が掲載されました。 | 2024-06-16 04:48:14 |
| 6433 | 2 | アナリストレポート | 2024-06-16 04:48:12 |
| 6433 | 2 | 2021年12月27日の日刊工業新聞 11面に 当社記事が掲載されました。 | 2024-06-16 04:48:11 |
| 6433 | 2 | 2022年５月27日の日刊工業新聞 ４面に 当社記事が掲載されました。 | 2024-06-16 04:48:10 |
| 6433 | 2 | 2022年６月17日の日刊工業新聞 ８面に 当社記事が掲載されました。 | 2024-06-16 04:48:09 |
| 6433 | 2 | 2022年６月20日のベアリング新聞 12面に 当社記事が掲載されました。 | 2024-06-16 04:48:07 |
| 6433 | 2 | アナリストレポート | 2024-06-16 04:48:06 |
| 6433 | 2 | 埼玉産業人クラブ、川越商工会議所、日刊工業新聞社主催の「埼玉県西部地区ビジネス交流セミナー」に社長の尾崎が、プレゼンターとして参加しました。 | 2024-06-16 04:48:05 |