| 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 | 942 | 950 | 930 | 950 | 5,500 | 14 | 101% | 101% | 98% | ▲ | 100% | 98% | 99% | 96% | 103% |
| 20240726 | 950 | 950 | 940 | 947 | 3,300 | -3 | 100% | 100% | 60% | ▼ | 100% | 98% | 100% | 96% | 103% |
| 20240729 | 945 | 953 | 942 | 944 | 27,600 | -3 | 100% | 100% | 836% | ▼ | 99% | 95% | 100% | 95% | 103% |
| 20240730 | 945 | 945 | 934 | 935 | 16,600 | -9 | 99% | 99% | 60% | ▼ | 100% | 93% | 102% | 94% | 102% |
| 20240731 | 933 | 935 | 927 | 933 | 6,600 | -2 | 100% | 100% | 40% | ▼ | 99% | 99% | 101% | 94% | 101% |
| 20240801 | 938 | 938 | 928 | 930 | 2,800 | -3 | 100% | 99% | 42% | ▼ | 97% | 100% | 102% | 94% | 100% |
| 20240802 | 928 | 928 | 900 | 900 | 20,700 | -30 | 97% | 97% | 739% | ▼ | 93% | 103% | 108% | 91% | 100% |
| 20240805 | 883 | 883 | 810 | 824 | 39,300 | -76 | 92% | 93% | 190% | ▼ | 107% | 112% | 117% | 83% | 100% |
| 20240806 | 809 | 877 | 809 | 868 | 15,200 | 44 | 105% | 107% | 39% | ▲ | 107% | 104% | 109% | 88% | 105% |
| 20240807 | 868 | 930 | 868 | 929 | 97,200 | 61 | 107% | 107% | 639% | ▲ | 100% | 100% | 104% | 96% | 113% |
| 20240808 | 910 | 925 | 910 | 910 | 11,100 | -19 | 98% | 100% | 11% | ▼ | 100% | 103% | 105% | 94% | 110% |
| 20240809 | 907 | 912 | 903 | 906 | 2,800 | -4 | 100% | 100% | 25% | ▼▼ | 99% | 104% | 105% | 94% | 110% |
| 20240813 | 909 | 911 | 900 | 900 | 10,700 | -6 | 99% | 99% | 382% | ▼▼▼ | 99% | 105% | 106% | 93% | 109% |
| 20240814 | 900 | 914 | 890 | 890 | 6,800 | -10 | 99% | 99% | 64% | ▼▼▼▼ | 101% | 104% | 105% | 92% | 108% |
| 20240815 | 904 | 917 | 902 | 910 | 4,800 | 20 | 102% | 101% | 71% | ▲ | 103% | 101% | 104% | 94% | 110% |
| 20240816 | 912 | 936 | 912 | 935 | 9,300 | 25 | 103% | 103% | 194% | ▲▲ | 100% | 98% | 100% | 98% | 113% |
| 20240819 | 947 | 950 | 936 | 944 | 4,500 | 9 | 101% | 100% | 48% | ▲▲▲ | 99% | 99% | 100% | 99% | 115% |
| 20240820 | 950 | 950 | 938 | 942 | 3,000 | -2 | 100% | 99% | 67% | ▼ | 98% | 100% | 101% | 99% | 114% |
| 20240821 | 942 | 942 | 923 | 925 | 4,800 | -17 | 98% | 98% | 160% | ▼▼ | 99% | 102% | 102% | 97% | 112% |
| 20240822 | 935 | 938 | 917 | 924 | 6,900 | -1 | 100% | 99% | 144% | ▼▼▼ | 100% | 103% | 103% | 97% | 112% |
| 20240823 | 924 | 924 | 909 | 924 | 5,800 | 0 | 100% | 100% | 84% | -- | 101% | 103% | 105% | 98% | 112% |
| 20240826 | 924 | 936 | 924 | 936 | 4,100 | 12 | 101% | 101% | 71% | ▲ | 101% | 101% | 105% | 99% | 114% |
| 20240827 | 938 | 950 | 937 | 945 | 5,600 | 9 | 101% | 101% | 137% | ▲▲ | 101% | 101% | 105% | 100% | 115% |
| 20240828 | 937 | 950 | 937 | 950 | 6,900 | 5 | 101% | 101% | 123% | ▲▲▲ | 100% | 100% | 105% | 100% | 115% |
| 20240829 | 940 | 951 | 935 | 943 | 4,700 | -7 | 99% | 100% | 68% | ▼ | 101% | 98% | 105% | 99% | 114% |
| 20240830 | 942 | 949 | 941 | 949 | 3,100 | 6 | 101% | 101% | 66% | ▲ | 99% | 99% | 104% | 100% | 115% |
| 20240902 | 950 | 955 | 943 | 943 | 4,600 | -6 | 99% | 99% | 148% | ▼ | 99% | 99% | 104% | 99% | 114% |
| 20240903 | 947 | 948 | 941 | 941 | 4,000 | -2 | 100% | 99% | 87% | ▼▼ | 97% | 100% | 105% | 99% | 108% |
| 20240904 | 940 | 944 | 915 | 915 | 6,600 | -26 | 97% | 97% | 165% | ▼▼▼ | 101% | 103% | 108% | 96% | 103% |
| 20240905 | 915 | 937 | 915 | 923 | 1,600 | 8 | 101% | 101% | 24% | ▲ | 101% | 103% | 107% | 97% | 104% |
| 20240906 | 923 | 936 | 916 | 936 | 2,200 | 13 | 101% | 101% | 138% | ▲▲ | 99% | 101% | 105% | 99% | 105% |
| 20240909 | 935 | 935 | 920 | 927 | 3,000 | -9 | 99% | 99% | 136% | ▼ | 101% | 102% | 106% | 98% | 104% |
| 20240910 | 930 | 945 | 930 | 937 | 2,600 | 10 | 101% | 101% | 87% | ▲ | 100% | 101% | 101% | 99% | 105% |
| 20240911 | 943 | 946 | 937 | 944 | 4,400 | 7 | 101% | 100% | 169% | ▲▲ | 100% | 100% | 99% | 99% | 104% |
| 20240912 | 947 | 949 | 937 | 949 | 4,100 | 5 | 101% | 100% | 93% | ▲▲▲ | 100% | 101% | 99% | 100% | 104% |
| 20240913 | 945 | 950 | 934 | 945 | 6,200 | -4 | 100% | 100% | 151% | ▼ | 100% | 103% | 99% | 99% | 103% |
| 20240917 | 945 | 949 | 940 | 948 | 5,100 | 3 | 100% | 100% | 82% | ▲ | 100% | 103% | 99% | 100% | 104% |
| 20240918 | 949 | 953 | 947 | 947 | 6,400 | -1 | 100% | 100% | 125% | ▼ | 99% | 103% | 98% | 100% | 103% |
| 20240919 | 957 | 957 | 950 | 950 | 7,000 | 3 | 100% | 99% | 109% | ▲ | 100% | 104% | 98% | 100% | 104% |
| 20240920 | 950 | 953 | 945 | 953 | 7,600 | 3 | 100% | 100% | 109% | ▲▲ | 102% | 99% | 98% | 100% | 104% |
| 20240924 | 956 | 974 | 955 | 971 | 17,700 | 18 | 102% | 102% | 233% | ▲▲▲ | 101% | 96% | 96% | 100% | 106% |
| 20240925 | 975 | 985 | 973 | 981 | 18,100 | 10 | 101% | 101% | 102% | ▲▲▲▲ | 100% | 96% | 95% | 100% | 107% |
| 20240926 | 982 | 990 | 978 | 986 | 44,800 | 5 | 101% | 100% | 248% | ▲▲▲▲▲ | 98% | 97% | 96% | 100% | 108% |
| 20240927 | 966 | 983 | 937 | 951 | 17,400 | -35 | 96% | 98% | 39% | ▼ | 100% | 100% | 99% | 96% | 104% |
| 20240930 | 936 | 949 | 936 | 940 | 5,100 | -11 | 99% | 100% | 29% | ▼▼ | 100% | 99% | 98% | 95% | 103% |
| 20241001 | 944 | 945 | 940 | 940 | 3,300 | 0 | 100% | 100% | 65% | -- | 100% | 100% | 98% | 95% | 103% |
| 20241002 | 937 | 944 | 931 | 940 | 8,600 | 0 | 100% | 100% | 261% | -- | 99% | 99% | 97% | 95% | 103% |
| 20241003 | 945 | 945 | 936 | 939 | 2,700 | -1 | 100% | 99% | 31% | ▼ | 99% | 99% | 97% | 95% | 103% |
| 20241004 | 945 | 947 | 917 | 938 | 10,300 | -1 | 100% | 99% | 381% | ▼▼ | 101% | 101% | 98% | 95% | 102% |
| 20241007 | 925 | 939 | 925 | 934 | 5,000 | -4 | 100% | 101% | 49% | ▼▼▼ | 100% | 100% | 0% | 95% | 101% |
| 20241008 | 932 | 935 | 927 | 933 | 2,500 | -1 | 100% | 100% | 50% | ▼▼▼▼ | 99% | 100% | 0% | 95% | 101% |
| 20241009 | 931 | 931 | 925 | 925 | 2,200 | -8 | 99% | 99% | 88% | ▼▼▼▼▼ | 101% | 100% | 0% | 94% | 100% |
| 20241010 | 925 | 934 | 924 | 934 | 2,500 | 9 | 101% | 101% | 114% | ▲ | 100% | 99% | 0% | 95% | 101% |
| 20241011 | 934 | 934 | 918 | 931 | 3,700 | -3 | 100% | 100% | 148% | ▼ | 101% | 101% | 0% | 94% | 101% |
| 20241015 | 916 | 930 | 914 | 929 | 4,400 | -2 | 100% | 101% | 119% | ▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241016 | 921 | 928 | 920 | 925 | 3,300 | -4 | 100% | 100% | 75% | ▼▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241017 | 920 | 925 | 919 | 920 | 1,900 | -5 | 99% | 100% | 58% | ▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 922 | 929 | 915 | 921 | 5,900 | 1 | 100% | 100% | 311% | ▲ | 99% | 0% | 0% | 93% | 100% |
| 20241021 | 923 | 923 | 916 | 918 | 1,100 | -3 | 100% | 99% | 19% | ▼ | 99% | 0% | 0% | 93% | 100% |
| 20241022 | 920 | 920 | 911 | 911 | 4,100 | -7 | 99% | 99% | 373% | ▼▼ | % | % | % | 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 | 27,400 | 331,900 | 0 | 317,400 | 27,400 | 14,500 |
| 2024-10-11 | 31,300 | 334,100 | 0 | 319,800 | 31,300 | 14,300 |
| 2024-10-04 | 36,400 | 335,200 | 0 | 320,900 | 36,400 | 14,300 |
| 2024-09-27 | 39,700 | 337,600 | 0 | 322,100 | 39,700 | 15,500 |
| 2024-09-20 | 43,500 | 342,000 | 0 | 321,000 | 43,500 | 21,000 |
| 2024-09-13 | 39,400 | 343,200 | 0 | 321,400 | 39,400 | 21,800 |
| 2024-09-06 | 39,000 | 345,000 | 0 | 322,600 | 39,000 | 22,400 |
| 2024-08-30 | 38,600 | 347,500 | 0 | 323,000 | 38,600 | 24,500 |
| 2024-08-23 | 37,800 | 347,800 | 0 | 322,900 | 37,800 | 24,900 |
| 2024-08-16 | 37,600 | 345,200 | 0 | 323,200 | 37,600 | 22,000 |
| 2024-08-09 | 36,500 | 342,500 | 0 | 323,100 | 36,500 | 19,400 |
| 2024-08-02 | 39,200 | 353,700 | 0 | 330,400 | 39,200 | 23,300 |
| 2024-07-26 | 47,800 | 360,400 | 0 | 337,000 | 47,800 | 23,400 |
| 2024-07-19 | 48,500 | 368,800 | 0 | 337,500 | 48,500 | 31,300 |
| 2024-07-12 | 49,800 | 367,200 | 0 | 337,500 | 49,800 | 29,700 |
| 2024-07-05 | 43,100 | 366,100 | 0 | 333,900 | 43,100 | 32,200 |
| 2024-06-28 | 41,200 | 365,000 | 0 | 332,600 | 41,200 | 32,400 |
| 2024-06-21 | 41,200 | 363,400 | 0 | 330,600 | 41,200 | 32,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240920 | 17:00 | Ｇ－ハルメクＨＤ | 株主優待制度の変更に関するお知らせ |
| 20240816 | 15:00 | Ｇ－ハルメクＨＤ | 譲渡制限付株式報酬としての新株発行の払込完了に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ハルメクＨＤ | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240814 | 15:00 | Ｇ－ハルメクＨＤ | 2025年３月期 第１四半期決算説明資料 |
| 20240719 | 18:00 | Ｇ－ハルメクＨＤ | 譲渡制限付株式報酬としての新株発行に関するお知らせ |
| 20240628 | 15:00 | Ｇ－ハルメクＨＤ | 事業計画及び成長可能性に関する事項 |
| 20240524 | 18:00 | Ｇ－ハルメクＨＤ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240515 | 19:00 | Ｇ－ハルメクＨＤ | 主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
| 20240319 | 19:00 | Ｇ－ハルメクＨＤ | 花と緑の研究所株式会社の株式取得に関するお知らせ |
| 20240214 | 15:00 | Ｇ－ハルメクＨＤ | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240214 | 15:00 | Ｇ－ハルメクＨＤ | 通期業績予想(IFRS)の修正及び減損損失の計上に関するお知らせ |
| 20240214 | 15:00 | Ｇ－ハルメクＨＤ | 2024年３月期 第３四半期 決算説明資料 |
| 20240119 | 19:00 | Ｇ－ハルメクＨＤ | 連結子会社の商号変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7119 | 1 | 株式会社ハルメクホールディングス | 2024-10-23 05:23:09 |
| 7119 | 2 | 東証IRムービー・スクエア「グロース銘柄の事業説明動画」に当社の事業説明動画が公開されました | 株式会社ハルメクホールディングス | 2024-08-20 15:34:50 |
| 7119 | 2 | ハルメクグループを知る | 株式会社ハルメクホールディングス | 2024-06-26 23:44:58 |
| 7119 | 2 | 株主優待 | 株式会社ハルメクホールディングス | 2024-06-26 23:44:57 |
| 7119 | 2 | 株主還元の基本方針 | 株式会社ハルメクホールディングス | 2024-06-26 23:44:56 |
| 7119 | 2 | 株主メモ | 株式会社ハルメクホールディングス | 2024-06-26 23:44:55 |
| 7119 | 2 | 株式の状況 | 株式会社ハルメクホールディングス | 2024-06-26 23:44:54 |
| 7119 | 2 | 適時開示情報 | 株式会社ハルメクホールディングス | 2024-06-26 23:44:53 |
| 7119 | 2 | その他IR資料 | 株式会社ハルメクホールディングス | 2024-06-26 23:44:52 |
| 7119 | 2 | 株主総会関連資料 | 株式会社ハルメクホールディングス | 2024-06-26 23:44:50 |