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 | 2,279 | 2,279 | 2,245 | 2,245 | 1,800 | -35 | 98% | 99% | 138% | ▼ | 99% | 101% | 100% | 98% | 101% |
20240726 | 2,242 | 2,242 | 2,226 | 2,227 | 1,000 | -18 | 99% | 99% | 56% | ▼ | 100% | 99% | 100% | 98% | 100% |
20240729 | 2,227 | 2,297 | 2,221 | 2,238 | 3,200 | 11 | 100% | 100% | 320% | ▲ | 104% | 94% | 100% | 98% | 101% |
20240730 | 2,233 | 2,460 | 2,230 | 2,333 | 25,600 | 95 | 104% | 104% | 800% | ▲ | 96% | 88% | 95% | 100% | 105% |
20240731 | 2,355 | 2,357 | 2,210 | 2,260 | 8,800 | -73 | 97% | 96% | 34% | ▼ | 98% | 92% | 99% | 97% | 102% |
20240801 | 2,259 | 2,259 | 2,210 | 2,213 | 4,300 | -47 | 98% | 98% | 49% | ▼ | 96% | 93% | 101% | 95% | 100% |
20240802 | 2,200 | 2,200 | 2,101 | 2,101 | 5,100 | -112 | 95% | 96% | 119% | ▼ | 95% | 107% | 107% | 90% | 100% |
20240805 | 2,080 | 2,080 | 1,925 | 1,970 | 3,900 | -131 | 94% | 95% | 76% | ▼ | 104% | 112% | 112% | 84% | 100% |
20240806 | 1,997 | 2,073 | 1,997 | 2,073 | 1,500 | 103 | 105% | 104% | 38% | ▲ | 97% | 107% | 106% | 89% | 105% |
20240807 | 2,095 | 2,095 | 2,021 | 2,040 | 1,900 | -33 | 98% | 97% | 127% | ▼ | 98% | 109% | 108% | 87% | 104% |
20240808 | 2,050 | 2,053 | 2,005 | 2,005 | 2,300 | -35 | 98% | 98% | 121% | ▼ | 109% | 109% | 106% | 86% | 102% |
20240809 | 2,040 | 2,265 | 2,014 | 2,230 | 6,200 | 225 | 111% | 109% | 270% | ▲ | 102% | 101% | 95% | 96% | 113% |
20240813 | 2,198 | 2,237 | 2,150 | 2,237 | 2,600 | 7 | 100% | 102% | 42% | ▲▲ | 100% | 99% | 93% | 96% | 114% |
20240814 | 2,236 | 2,237 | 2,229 | 2,237 | 500 | 0 | 100% | 100% | 19% | -- | 101% | 101% | 95% | 96% | 114% |
20240815 | 2,200 | 2,234 | 2,200 | 2,230 | 600 | -7 | 100% | 101% | 120% | ▼ | 100% | 100% | 94% | 96% | 113% |
20240816 | 2,220 | 2,222 | 2,220 | 2,222 | 300 | -8 | 100% | 100% | 50% | ▼▼ | 100% | 100% | 93% | 95% | 113% |
20240820 | 2,222 | 2,222 | 2,222 | 2,222 | 600 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 92% | 95% | 113% |
20240821 | 2,228 | 2,228 | 2,224 | 2,224 | 700 | 2 | 100% | 100% | 117% | ▲ | 100% | 97% | 92% | 95% | 113% |
20240823 | 2,229 | 2,229 | 2,229 | 2,229 | 200 | 5 | 100% | 100% | 29% | ▲▲ | 99% | 94% | 92% | 96% | 113% |
20240826 | 2,225 | 2,228 | 2,209 | 2,209 | 1,100 | -20 | 99% | 99% | 550% | ▼ | 100% | 94% | 93% | 95% | 112% |
20240827 | 2,209 | 2,230 | 2,209 | 2,217 | 1,200 | 8 | 100% | 100% | 109% | ▲ | 97% | 93% | 92% | 95% | 113% |
20240828 | 2,236 | 2,236 | 2,152 | 2,172 | 4,900 | -45 | 98% | 97% | 408% | ▼ | 106% | 106% | 105% | 93% | 110% |
20240829 | 1,957 | 2,090 | 1,957 | 2,081 | 11,600 | -91 | 96% | 106% | 237% | ▼▼ | 99% | 99% | 99% | 89% | 106% |
20240830 | 2,080 | 2,080 | 2,051 | 2,066 | 1,600 | -15 | 99% | 99% | 14% | ▼▼▼ | 101% | 100% | 99% | 91% | 105% |
20240902 | 2,066 | 2,084 | 2,066 | 2,084 | 500 | 18 | 101% | 101% | 31% | ▲ | 100% | 98% | 98% | 93% | 106% |
20240903 | 2,084 | 2,084 | 2,065 | 2,081 | 4,500 | -3 | 100% | 100% | 900% | ▼ | 100% | 99% | 99% | 93% | 106% |
20240904 | 2,062 | 2,096 | 2,055 | 2,055 | 1,500 | -26 | 99% | 100% | 33% | ▼▼ | 100% | 99% | 100% | 92% | 104% |
20240905 | 2,060 | 2,060 | 2,060 | 2,060 | 100 | 5 | 100% | 100% | 7% | ▲ | 100% | 99% | 100% | 92% | 103% |
20240906 | 2,051 | 2,051 | 2,051 | 2,051 | 200 | -9 | 100% | 100% | 200% | ▼ | 99% | 99% | 100% | 92% | 102% |
20240909 | 2,051 | 2,051 | 2,040 | 2,040 | 900 | -11 | 99% | 99% | 450% | ▼▼ | 100% | 100% | 100% | 91% | 102% |
20240910 | 2,040 | 2,040 | 2,040 | 2,040 | 400 | 0 | 100% | 100% | 44% | -- | 100% | 99% | 101% | 91% | 100% |
20240911 | 2,039 | 2,054 | 2,039 | 2,040 | 700 | 0 | 100% | 100% | 175% | -- | 100% | 99% | 100% | 91% | 100% |
20240912 | 2,041 | 2,041 | 2,035 | 2,035 | 300 | -5 | 100% | 100% | 43% | ▼ | 100% | 100% | 101% | 91% | 100% |
20240913 | 2,031 | 2,031 | 2,030 | 2,030 | 400 | -5 | 100% | 100% | 133% | ▼▼ | 100% | 100% | 100% | 91% | 100% |
20240917 | 2,023 | 2,023 | 2,015 | 2,015 | 400 | -15 | 99% | 100% | 100% | ▼▼▼ | 100% | 102% | 100% | 90% | 100% |
20240918 | 2,017 | 2,020 | 2,017 | 2,020 | 500 | 5 | 100% | 100% | 125% | ▲ | 100% | 101% | 100% | 91% | 100% |
20240919 | 2,020 | 2,030 | 2,020 | 2,030 | 300 | 10 | 100% | 100% | 60% | ▲▲ | 100% | 100% | 98% | 91% | 101% |
20240920 | 2,023 | 2,023 | 2,023 | 2,023 | 200 | -7 | 100% | 100% | 67% | ▼ | 100% | 100% | 98% | 91% | 100% |
20240925 | 2,030 | 2,030 | 2,030 | 2,030 | 400 | 7 | 100% | 100% | 200% | ▲ | 100% | 100% | 97% | 92% | 101% |
20240926 | 2,045 | 2,050 | 2,045 | 2,050 | 1,000 | 20 | 101% | 100% | 250% | ▲▲ | 99% | 100% | 97% | 92% | 102% |
20240930 | 2,050 | 2,050 | 2,025 | 2,025 | 800 | -25 | 99% | 99% | 80% | ▼ | 100% | 100% | 98% | 93% | 100% |
20241002 | 2,023 | 2,023 | 2,022 | 2,022 | 300 | -3 | 100% | 100% | 38% | ▼▼ | 100% | 100% | 97% | 97% | 100% |
20241004 | 2,033 | 2,034 | 2,033 | 2,034 | 800 | 12 | 101% | 100% | 267% | ▲ | 100% | 99% | 0% | 98% | 101% |
20241007 | 2,046 | 2,051 | 2,046 | 2,050 | 800 | 16 | 101% | 100% | 100% | ▲▲ | 100% | 98% | 0% | 98% | 102% |
20241008 | 2,024 | 2,026 | 2,024 | 2,026 | 300 | -24 | 99% | 100% | 38% | ▼ | 100% | 97% | 0% | 97% | 101% |
20241009 | 2,036 | 2,036 | 2,027 | 2,027 | 500 | 1 | 100% | 100% | 167% | ▲ | 100% | 97% | 0% | 98% | 101% |
20241010 | 2,030 | 2,030 | 2,015 | 2,020 | 1,800 | -7 | 100% | 100% | 360% | ▼ | 98% | 99% | 0% | 98% | 100% |
20241015 | 2,019 | 2,019 | 1,980 | 1,980 | 1,400 | -40 | 98% | 98% | 78% | ▼▼ | 100% | 100% | 0% | 97% | 100% |
20241016 | 1,983 | 2,018 | 1,977 | 1,977 | 1,400 | -3 | 100% | 100% | 100% | ▼▼▼ | 100% | 99% | 0% | 96% | 100% |
20241017 | 1,984 | 1,984 | 1,979 | 1,979 | 700 | 2 | 100% | 100% | 50% | ▲ | 100% | 0% | 0% | 97% | 100% |
20241018 | 1,972 | 1,972 | 1,972 | 1,972 | 300 | -7 | 100% | 100% | 43% | ▼ | 101% | 0% | 0% | 96% | 100% |
20241021 | 1,972 | 1,990 | 1,972 | 1,990 | 300 | 18 | 101% | 101% | 100% | ▲ | 100% | 0% | 0% | 97% | 101% |
20241022 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | -20 | 99% | 100% | 67% | ▼ | % | % | % | 96% | 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 | 0 | 11,800 | 0 | 4,100 | 0 | 7,700 |
2024-10-11 | 0 | 13,300 | 0 | 4,200 | 0 | 9,100 |
2024-10-04 | 0 | 12,400 | 0 | 4,100 | 0 | 8,300 |
2024-09-27 | 0 | 12,100 | 0 | 4,400 | 0 | 7,700 |
2024-09-20 | 0 | 11,600 | 0 | 3,900 | 0 | 7,700 |
2024-09-13 | 0 | 11,800 | 0 | 4,100 | 0 | 7,700 |
2024-09-06 | 0 | 12,500 | 0 | 4,600 | 0 | 7,900 |
2024-08-30 | 0 | 9,000 | 0 | 5,100 | 0 | 3,900 |
2024-08-23 | 0 | 13,100 | 0 | 4,700 | 0 | 8,400 |
2024-08-16 | 0 | 13,800 | 0 | 4,800 | 0 | 9,000 |
2024-08-09 | 0 | 13,400 | 0 | 4,200 | 0 | 9,200 |
2024-08-02 | 0 | 11,200 | 0 | 4,500 | 0 | 6,700 |
2024-07-26 | 0 | 11,100 | 0 | 5,200 | 0 | 5,900 |
2024-07-19 | 0 | 10,700 | 0 | 5,400 | 0 | 5,300 |
2024-07-12 | 0 | 10,100 | 0 | 5,600 | 0 | 4,500 |
2024-07-05 | 0 | 10,500 | 0 | 5,700 | 0 | 4,800 |
2024-06-28 | 0 | 9,300 | 0 | 5,000 | 0 | 4,300 |
2024-06-21 | 0 | 8,400 | 0 | 5,000 | 0 | 3,400 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241011 | 15:30 | HKS | 2024年8月期決算短信[日本基準](連結) |
20241011 | 15:30 | HKS | 定款の一部変更に関するお知らせ |
20240809 | 15:15 | HKS | 株主優待制度の実施に関するお知らせ |
20240712 | 15:30 | HKS | 2024年8月期 第3四半期決算短信[日本基準](連結) |
20240417 | 16:00 | HKS | 連結子会社間の合併に関するお知らせ |
20240412 | 15:30 | HKS | 2024年8月 第2四半期決算短信[日本基準](連結) |
20240412 | 15:30 | HKS | 2024年8月期第2四半期連結業績予想数値と実績値との差異に関するお知らせ |
20240112 | 15:30 | HKS | 2024年8月期 第1四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7219 | 1 | HKS | (株)エッチ・ケー・エス オフィシャルサイト | 2024-10-23 05:23:20 |
7219 | 2 | SUBARUFAIR with 86/BRZ | イベント/キャンペーン | HKS | 2024-10-21 16:30:45 |
7219 | 2 | HKS LANCER EvolutionDIRT TRIAL | イベント/キャンペーン | HKS | 2024-09-11 13:30:49 |
7219 | 2 | Tシャツ | グッズ/GOODS | 製品情報 | HKS | 2024-06-27 16:31:08 |
7219 | 2 | SUBARUFAIR with 86/BRZ | イベント/キャンペーン | HKS | 2024-06-26 18:49:26 |
7219 | 3 | HKSからのお知らせ | HKS | 2024-10-10 10:30:52 |
7219 | 3 | ショートブロック RB26 受注一時停止について | 2024-07-12 13:30:36 |
7219 | 3 | HKSからのお知らせ | HKS | 2024-06-27 16:31:10 |
7219 | 3 | HKSからのお知らせ | HKS | 2024-06-26 18:49:24 |
7219 | 3 | ホームページ閲覧障害のお詫びと復旧についてのお知らせ | ニュース | HKS | 2024-06-26 18:49:23 |