| 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 | 1,068 | 1,072 | 1,051 | 1,062 | 29,600 | 20 | 102% | 99% | 182% | ▲▲ | 102% | 103% | 108% | 100% | 106% |
| 20250121 | 1,073 | 1,099 | 1,070 | 1,099 | 24,200 | 37 | 103% | 102% | 82% | ▲▲▲ | 99% | 100% | 106% | 100% | 109% |
| 20250122 | 1,100 | 1,100 | 1,080 | 1,090 | 14,300 | -9 | 99% | 99% | 59% | ▼ | 99% | 100% | 106% | 99% | 108% |
| 20250123 | 1,100 | 1,100 | 1,084 | 1,090 | 14,000 | 0 | 100% | 99% | 98% | -- | 98% | 100% | 104% | 99% | 108% |
| 20250124 | 1,120 | 1,214 | 1,102 | 1,102 | 108,500 | 12 | 101% | 98% | 775% | ▲ | 98% | 100% | 104% | 100% | 110% |
| 20250127 | 1,118 | 1,124 | 1,094 | 1,099 | 25,600 | -3 | 100% | 98% | 24% | ▼ | 100% | 101% | 106% | 100% | 109% |
| 20250128 | 1,099 | 1,123 | 1,096 | 1,102 | 13,600 | 3 | 100% | 100% | 53% | ▲ | 99% | 101% | 104% | 100% | 110% |
| 20250129 | 1,102 | 1,110 | 1,092 | 1,094 | 24,700 | -8 | 99% | 99% | 182% | ▼ | 102% | 101% | 104% | 99% | 109% |
| 20250130 | 1,094 | 1,149 | 1,093 | 1,117 | 42,400 | 23 | 102% | 102% | 172% | ▲ | 100% | 100% | 101% | 100% | 111% |
| 20250131 | 1,113 | 1,116 | 1,106 | 1,111 | 13,100 | -6 | 99% | 100% | 31% | ▼ | 99% | 102% | 100% | 99% | 111% |
| 20250203 | 1,119 | 1,120 | 1,105 | 1,111 | 11,300 | 0 | 100% | 99% | 86% | -- | 100% | 104% | 101% | 99% | 109% |
| 20250204 | 1,113 | 1,121 | 1,110 | 1,110 | 15,400 | -1 | 100% | 100% | 136% | ▼ | 100% | 105% | 101% | 99% | 108% |
| 20250205 | 1,111 | 1,120 | 1,107 | 1,108 | 15,300 | -2 | 100% | 100% | 99% | ▼▼ | 99% | 104% | 100% | 99% | 108% |
| 20250206 | 1,119 | 1,123 | 1,103 | 1,110 | 36,200 | 2 | 100% | 99% | 237% | ▲ | 102% | 102% | 100% | 99% | 108% |
| 20250207 | 1,123 | 1,150 | 1,110 | 1,142 | 34,800 | 32 | 103% | 102% | 96% | ▲▲ | 102% | 100% | 99% | 100% | 111% |
| 20250210 | 1,142 | 1,163 | 1,140 | 1,163 | 25,200 | 21 | 102% | 102% | 72% | ▲▲▲ | 100% | 95% | 97% | 100% | 113% |
| 20250212 | 1,163 | 1,172 | 1,152 | 1,163 | 15,500 | 0 | 100% | 100% | 62% | -- | 99% | 95% | 98% | 100% | 112% |
| 20250213 | 1,157 | 1,163 | 1,132 | 1,148 | 32,600 | -15 | 99% | 99% | 210% | ▼ | 100% | 97% | 101% | 99% | 110% |
| 20250214 | 1,137 | 1,159 | 1,137 | 1,139 | 12,400 | -9 | 99% | 100% | 38% | ▼▼ | 97% | 96% | 101% | 98% | 109% |
| 20250217 | 1,142 | 1,143 | 1,104 | 1,109 | 29,400 | -30 | 97% | 97% | 237% | ▼▼▼ | 99% | 98% | 104% | 95% | 104% |
| 20250218 | 1,106 | 1,119 | 1,066 | 1,090 | 22,300 | -19 | 98% | 99% | 76% | ▼▼▼▼ | 101% | 101% | 105% | 94% | 100% |
| 20250219 | 1,092 | 1,108 | 1,088 | 1,100 | 10,000 | 10 | 101% | 101% | 45% | ▲ | 100% | 102% | 105% | 95% | 101% |
| 20250220 | 1,100 | 1,110 | 1,092 | 1,099 | 8,200 | -1 | 100% | 100% | 82% | ▼ | 99% | 102% | 106% | 94% | 101% |
| 20250225 | 1,100 | 1,102 | 1,086 | 1,086 | 10,800 | -13 | 99% | 99% | 132% | ▼▼ | 100% | 102% | 108% | 93% | 100% |
| 20250226 | 1,086 | 1,099 | 1,084 | 1,088 | 6,800 | 2 | 100% | 100% | 63% | ▲ | 102% | 103% | 108% | 94% | 100% |
| 20250227 | 1,088 | 1,124 | 1,086 | 1,106 | 12,400 | 18 | 102% | 102% | 182% | ▲▲ | 101% | 101% | 106% | 95% | 102% |
| 20250228 | 1,106 | 1,121 | 1,101 | 1,121 | 8,500 | 15 | 101% | 101% | 69% | ▲▲▲ | 100% | 102% | 107% | 96% | 103% |
| 20250303 | 1,096 | 1,125 | 1,096 | 1,101 | 16,500 | -20 | 98% | 100% | 194% | ▼ | 100% | 100% | 106% | 95% | 101% |
| 20250304 | 1,115 | 1,118 | 1,099 | 1,113 | 8,200 | 12 | 101% | 100% | 50% | ▲ | 101% | 101% | 106% | 96% | 102% |
| 20250305 | 1,113 | 1,121 | 1,109 | 1,121 | 9,800 | 8 | 101% | 101% | 120% | ▲▲ | 100% | 100% | 105% | 96% | 103% |
| 20250306 | 1,121 | 1,124 | 1,118 | 1,119 | 11,800 | -2 | 100% | 100% | 120% | ▼ | 100% | 101% | 105% | 96% | 103% |
| 20250307 | 1,119 | 1,125 | 1,116 | 1,117 | 8,400 | -2 | 100% | 100% | 71% | ▼▼ | 100% | 102% | 105% | 96% | 103% |
| 20250310 | 1,117 | 1,123 | 1,117 | 1,120 | 7,300 | 3 | 100% | 100% | 87% | ▲ | 100% | 103% | 105% | 96% | 103% |
| 20250311 | 1,123 | 1,128 | 1,118 | 1,125 | 8,700 | 5 | 100% | 100% | 119% | ▲▲ | 100% | 102% | 104% | 97% | 104% |
| 20250312 | 1,125 | 1,141 | 1,122 | 1,125 | 10,200 | 0 | 100% | 100% | 117% | -- | 100% | 101% | 100% | 97% | 104% |
| 20250313 | 1,129 | 1,131 | 1,121 | 1,124 | 9,500 | -1 | 100% | 100% | 93% | ▼ | 99% | 101% | 99% | 97% | 103% |
| 20250314 | 1,141 | 1,150 | 1,135 | 1,135 | 11,800 | 11 | 101% | 99% | 124% | ▲ | 99% | 100% | 97% | 99% | 105% |
| 20250317 | 1,160 | 1,160 | 1,138 | 1,152 | 10,400 | 17 | 101% | 99% | 88% | ▲▲ | 99% | 101% | 96% | 100% | 106% |
| 20250318 | 1,152 | 1,155 | 1,143 | 1,143 | 7,300 | -9 | 99% | 99% | 70% | ▼ | 98% | 101% | 95% | 99% | 105% |
| 20250319 | 1,160 | 1,160 | 1,140 | 1,141 | 11,700 | -2 | 100% | 98% | 160% | ▼▼ | 100% | 102% | 93% | 99% | 105% |
| 20250321 | 1,153 | 1,155 | 1,143 | 1,150 | 10,500 | 9 | 101% | 100% | 90% | ▲ | 101% | 101% | 93% | 100% | 106% |
| 20250324 | 1,156 | 1,164 | 1,150 | 1,164 | 20,400 | 14 | 101% | 101% | 194% | ▲▲ | 100% | 96% | 92% | 100% | 107% |
| 20250325 | 1,164 | 1,170 | 1,155 | 1,160 | 24,500 | -4 | 100% | 100% | 120% | ▼ | 101% | 96% | 91% | 100% | 107% |
| 20250326 | 1,170 | 1,180 | 1,166 | 1,177 | 26,800 | 17 | 101% | 101% | 109% | ▲ | 99% | 95% | 90% | 100% | 108% |
| 20250327 | 1,182 | 1,199 | 1,162 | 1,169 | 38,300 | -8 | 99% | 99% | 143% | ▼ | 100% | 98% | 95% | 99% | 106% |
| 20250328 | 1,119 | 1,138 | 1,081 | 1,121 | 27,200 | -48 | 96% | 100% | 71% | ▼▼ | 99% | 98% | 94% | 95% | 102% |
| 20250331 | 1,116 | 1,143 | 1,103 | 1,107 | 10,600 | -14 | 99% | 99% | 39% | ▼▼▼ | 99% | 94% | 93% | 94% | 101% |
| 20250401 | 1,134 | 1,134 | 1,115 | 1,128 | 4,200 | 21 | 102% | 99% | 40% | ▲ | 99% | 95% | 94% | 96% | 102% |
| 20250402 | 1,116 | 1,116 | 1,090 | 1,101 | 11,100 | -27 | 98% | 99% | 264% | ▼ | 100% | 97% | 95% | 94% | 100% |
| 20250403 | 1,098 | 1,111 | 1,091 | 1,099 | 9,000 | -2 | 100% | 100% | 81% | ▼▼ | 98% | 98% | 0% | 93% | 100% |
| 20250404 | 1,093 | 1,093 | 1,030 | 1,071 | 18,900 | -28 | 97% | 98% | 210% | ▼▼▼ | 101% | 101% | 0% | 91% | 100% |
| 20250408 | 1,052 | 1,084 | 1,030 | 1,060 | 17,300 | -11 | 99% | 101% | 92% | ▼▼▼▼ | 98% | 102% | 0% | 90% | 100% |
| 20250409 | 1,050 | 1,060 | 1,016 | 1,027 | 12,200 | -33 | 97% | 98% | 71% | ▼▼▼▼▼ | 99% | 96% | 0% | 87% | 100% |
| 20250410 | 1,082 | 1,083 | 1,051 | 1,070 | 8,500 | 43 | 104% | 99% | 70% | ▲ | 100% | 99% | 0% | 91% | 104% |
| 20250411 | 1,065 | 1,071 | 1,060 | 1,063 | 3,800 | -7 | 99% | 100% | 45% | ▼ | 100% | 99% | 0% | 90% | 104% |
| 20250414 | 1,063 | 1,082 | 1,063 | 1,066 | 10,100 | 3 | 100% | 100% | 266% | ▲ | 97% | 98% | 0% | 91% | 104% |
| 20250415 | 1,064 | 1,077 | 1,035 | 1,036 | 10,600 | -30 | 97% | 97% | 105% | ▼ | 98% | 0% | 0% | 88% | 101% |
| 20250416 | 1,053 | 1,053 | 1,025 | 1,034 | 8,100 | -2 | 100% | 98% | 76% | ▼▼ | 101% | 0% | 0% | 88% | 101% |
| 20250417 | 1,043 | 1,050 | 1,036 | 1,050 | 2,000 | 16 | 102% | 101% | 25% | ▲ | 99% | 0% | 0% | 89% | 102% |
| 20250418 | 1,054 | 1,058 | 1,046 | 1,046 | 5,600 | -4 | 100% | 99% | 280% | ▼ | % | % | % | 89% | 102% |
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 | 133,200 | 148,500 | 0 | 140,300 | 133,200 | 8,200 |
| 2025-04-04 | 138,800 | 153,000 | 0 | 144,300 | 138,800 | 8,700 |
| 2025-03-28 | 143,700 | 160,300 | 0 | 147,800 | 143,700 | 12,500 |
| 2025-03-21 | 153,400 | 175,900 | 0 | 162,500 | 153,400 | 13,400 |
| 2025-03-14 | 152,900 | 175,800 | 0 | 161,400 | 152,900 | 14,400 |
| 2025-03-07 | 148,100 | 176,900 | 0 | 161,700 | 148,100 | 15,200 |
| 2025-02-28 | 138,500 | 179,500 | 0 | 163,700 | 138,500 | 15,800 |
| 2025-02-21 | 137,600 | 180,300 | 0 | 163,800 | 137,600 | 16,500 |
| 2025-02-14 | 122,500 | 186,200 | 0 | 169,400 | 122,500 | 16,800 |
| 2025-02-07 | 122,900 | 182,000 | 0 | 169,400 | 122,900 | 12,600 |
| 2025-01-31 | 123,300 | 261,000 | 0 | 246,700 | 123,300 | 14,300 |
| 2025-01-24 | 116,400 | 265,800 | 0 | 249,400 | 116,400 | 16,400 |
| 2025-01-17 | 97,500 | 262,900 | 0 | 251,100 | 97,500 | 11,800 |
| 2025-01-10 | 88,400 | 265,300 | 0 | 252,500 | 88,400 | 12,800 |
| 2024-12-27 | 81,900 | 269,100 | 0 | 255,900 | 81,900 | 13,200 |
| 2024-12-20 | 74,100 | 281,300 | 0 | 265,000 | 74,100 | 16,300 |
| 2024-12-13 | 55,700 | 300,000 | 0 | 286,900 | 55,700 | 13,100 |
| 2024-12-06 | 21,000 | 303,900 | 0 | 286,600 | 21,000 | 17,300 |
| 2024-11-29 | 21,000 | 317,700 | 0 | 294,500 | 21,000 | 23,200 |
| 2024-11-22 | 21,200 | 315,800 | 0 | 300,800 | 21,200 | 15,000 |
| 2024-11-15 | 21,700 | 321,600 | 0 | 306,700 | 21,700 | 14,900 |
| 2024-11-08 | 24,700 | 321,100 | 0 | 307,900 | 24,700 | 13,200 |
| 2024-11-01 | 24,600 | 320,400 | 0 | 308,000 | 24,600 | 12,400 |
| 2024-10-25 | 25,300 | 323,600 | 0 | 308,500 | 25,300 | 15,100 |
| 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 | 2025-04-19 19:25:33 |
| 7119 | 2 | （訂正）2024年９月度 株主優待のご案内の一部訂正について | 株式会社ハルメクホールディングス | 2024-10-30 20:30:35 |
| 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 |