| 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 | 2,030 | 2,059 | 2,030 | 2,031 | 400 | -19 | 99% | 100% | 400% | ▼ | 100% | 98% | 99% | 99% | 102% |
| 20250122 | 2,049 | 2,049 | 2,049 | 2,049 | 100 | 18 | 101% | 100% | 25% | ▲ | 99% | 99% | 99% | 99% | 102% |
| 20250123 | 2,040 | 2,040 | 2,011 | 2,014 | 1,300 | -35 | 98% | 99% | 1300% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20250124 | 2,015 | 2,015 | 2,015 | 2,015 | 100 | 1 | 100% | 100% | 8% | ▲ | 98% | 98% | 99% | 98% | 101% |
| 20250127 | 2,048 | 2,048 | 2,010 | 2,010 | 1,300 | -5 | 100% | 98% | 1300% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20250128 | 2,020 | 2,020 | 2,011 | 2,011 | 900 | 1 | 100% | 100% | 69% | ▲ | 100% | 101% | 102% | 98% | 101% |
| 20250129 | 2,000 | 2,011 | 2,000 | 2,003 | 400 | -8 | 100% | 100% | 44% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20250130 | 2,015 | 2,015 | 2,015 | 2,015 | 100 | 12 | 101% | 100% | 25% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20250131 | 2,012 | 2,012 | 2,012 | 2,012 | 200 | -3 | 100% | 100% | 200% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20250203 | 2,013 | 2,015 | 2,013 | 2,015 | 200 | 3 | 100% | 100% | 100% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20250204 | 2,014 | 2,014 | 2,014 | 2,014 | 100 | -1 | 100% | 100% | 50% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20250205 | 2,015 | 2,025 | 2,015 | 2,025 | 200 | 11 | 101% | 100% | 200% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20250206 | 2,020 | 2,021 | 2,020 | 2,021 | 500 | -4 | 100% | 100% | 250% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20250207 | 2,019 | 2,035 | 2,012 | 2,012 | 2,000 | -9 | 100% | 100% | 400% | ▼▼ | 100% | 101% | 103% | 98% | 100% |
| 20250210 | 2,006 | 2,010 | 2,005 | 2,008 | 400 | -4 | 100% | 100% | 20% | ▼▼▼ | 100% | 100% | 102% | 97% | 100% |
| 20250212 | 2,010 | 2,021 | 2,010 | 2,020 | 2,100 | 12 | 101% | 100% | 525% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20250213 | 2,016 | 2,020 | 2,013 | 2,015 | 3,700 | -5 | 100% | 100% | 176% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20250214 | 2,024 | 2,025 | 2,024 | 2,025 | 500 | 10 | 100% | 100% | 14% | ▲ | 100% | 100% | 102% | 99% | 101% |
| 20250217 | 2,025 | 2,025 | 2,016 | 2,017 | 6,200 | -8 | 100% | 100% | 1240% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20250218 | 2,020 | 2,020 | 2,018 | 2,018 | 2,000 | 1 | 100% | 100% | 32% | ▲ | 100% | 101% | 102% | 98% | 101% |
| 20250219 | 2,018 | 2,018 | 2,018 | 2,018 | 100 | 0 | 100% | 100% | 5% | -- | 100% | 101% | 102% | 98% | 101% |
| 20250220 | 2,019 | 2,028 | 2,019 | 2,028 | 200 | 10 | 100% | 100% | 200% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20250225 | 2,037 | 2,037 | 2,028 | 2,028 | 500 | 0 | 100% | 100% | 250% | -- | 100% | 101% | 102% | 100% | 101% |
| 20250226 | 2,028 | 2,050 | 2,028 | 2,032 | 1,700 | 4 | 100% | 100% | 340% | ▲ | 100% | 101% | 101% | 100% | 101% |
| 20250227 | 2,040 | 2,040 | 2,040 | 2,040 | 100 | 8 | 100% | 100% | 6% | ▲▲ | 100% | 102% | 103% | 100% | 102% |
| 20250228 | 2,011 | 2,011 | 2,011 | 2,011 | 400 | -29 | 99% | 100% | 400% | ▼ | 101% | 100% | 102% | 99% | 100% |
| 20250303 | 2,020 | 2,040 | 2,020 | 2,040 | 300 | 29 | 101% | 101% | 75% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20250305 | 2,040 | 2,040 | 2,040 | 2,040 | 100 | 0 | 100% | 100% | 33% | -- | 101% | 100% | 101% | 100% | 102% |
| 20250306 | 2,040 | 2,060 | 2,040 | 2,060 | 1,400 | 20 | 101% | 101% | 1400% | ▲ | 100% | 100% | 102% | 100% | 103% |
| 20250307 | 2,030 | 2,030 | 2,027 | 2,027 | 300 | -33 | 98% | 100% | 21% | ▼ | 100% | 101% | 102% | 98% | 101% |
| 20250310 | 2,028 | 2,030 | 2,028 | 2,030 | 1,000 | 3 | 100% | 100% | 333% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20250311 | 2,030 | 2,030 | 2,021 | 2,021 | 400 | -9 | 100% | 100% | 40% | ▼ | 100% | 101% | 102% | 98% | 101% |
| 20250312 | 2,027 | 2,033 | 2,022 | 2,030 | 7,900 | 9 | 100% | 100% | 1975% | ▲ | 101% | 101% | 102% | 99% | 101% |
| 20250313 | 2,026 | 2,040 | 2,026 | 2,040 | 400 | 10 | 100% | 101% | 5% | ▲▲ | 100% | 100% | 100% | 99% | 102% |
| 20250314 | 2,041 | 2,041 | 2,020 | 2,035 | 800 | -5 | 100% | 100% | 200% | ▼ | 101% | 101% | 101% | 99% | 101% |
| 20250317 | 2,027 | 2,040 | 2,027 | 2,040 | 800 | 5 | 100% | 101% | 100% | ▲ | 100% | 101% | 98% | 99% | 101% |
| 20250318 | 2,040 | 2,041 | 2,040 | 2,040 | 7,500 | 0 | 100% | 100% | 938% | -- | 100% | 101% | 96% | 99% | 101% |
| 20250319 | 2,040 | 2,041 | 2,040 | 2,040 | 400 | 0 | 100% | 100% | 5% | -- | 101% | 102% | 97% | 99% | 101% |
| 20250321 | 2,026 | 2,050 | 2,026 | 2,050 | 1,000 | 10 | 100% | 101% | 250% | ▲ | 100% | 100% | 96% | 100% | 102% |
| 20250324 | 2,050 | 2,056 | 2,050 | 2,056 | 700 | 6 | 100% | 100% | 70% | ▲▲ | 100% | 99% | 94% | 100% | 102% |
| 20250325 | 2,075 | 2,075 | 2,070 | 2,070 | 1,900 | 14 | 101% | 100% | 271% | ▲▲▲ | 100% | 99% | 95% | 100% | 103% |
| 20250326 | 2,061 | 2,061 | 2,060 | 2,060 | 300 | -10 | 100% | 100% | 16% | ▼ | 100% | 100% | 95% | 100% | 102% |
| 20250328 | 2,060 | 2,060 | 2,060 | 2,060 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 97% | 95% | 100% | 102% |
| 20250331 | 2,060 | 2,060 | 2,057 | 2,057 | 400 | -3 | 100% | 100% | 133% | ▼ | 100% | 96% | 95% | 99% | 102% |
| 20250401 | 2,057 | 2,057 | 2,050 | 2,050 | 200 | -7 | 100% | 100% | 50% | ▼▼ | 100% | 95% | 95% | 99% | 102% |
| 20250402 | 2,051 | 2,051 | 2,050 | 2,050 | 200 | 0 | 100% | 100% | 100% | -- | 98% | 95% | 96% | 99% | 101% |
| 20250403 | 2,033 | 2,037 | 1,990 | 1,990 | 1,600 | -60 | 97% | 98% | 800% | ▼ | 101% | 100% | 0% | 96% | 100% |
| 20250404 | 1,950 | 1,975 | 1,945 | 1,966 | 2,000 | -24 | 99% | 101% | 125% | ▼▼ | 102% | 103% | 0% | 95% | 100% |
| 20250408 | 1,905 | 1,950 | 1,905 | 1,950 | 1,500 | -16 | 99% | 102% | 75% | ▼▼▼ | 98% | 101% | 0% | 94% | 100% |
| 20250409 | 1,945 | 1,945 | 1,900 | 1,900 | 1,100 | -50 | 97% | 98% | 73% | ▼▼▼▼ | 99% | 101% | 0% | 92% | 100% |
| 20250410 | 1,940 | 1,950 | 1,928 | 1,928 | 8,400 | 28 | 101% | 99% | 764% | ▲ | 101% | 101% | 0% | 93% | 101% |
| 20250411 | 1,928 | 1,950 | 1,928 | 1,950 | 700 | 22 | 101% | 101% | 8% | ▲▲ | 101% | 100% | 0% | 94% | 103% |
| 20250414 | 1,950 | 1,960 | 1,950 | 1,960 | 500 | 10 | 101% | 101% | 71% | ▲▲▲ | 100% | 100% | 0% | 95% | 103% |
| 20250415 | 1,960 | 1,960 | 1,951 | 1,951 | 700 | -9 | 100% | 100% | 140% | ▼ | 100% | 0% | 0% | 94% | 103% |
| 20250416 | 1,955 | 1,960 | 1,950 | 1,950 | 300 | -1 | 100% | 100% | 43% | ▼▼ | 101% | 0% | 0% | 94% | 103% |
| 20250417 | 1,912 | 1,929 | 1,912 | 1,929 | 700 | -21 | 99% | 101% | 233% | ▼▼▼ | 100% | 0% | 0% | 93% | 102% |
| 20250418 | 1,950 | 2,020 | 1,930 | 1,951 | 2,400 | 22 | 101% | 100% | 343% | ▲ | % | % | % | 94% | 103% |
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 | 0 | 13,700 | 0 | 11,700 | 0 | 2,000 |
| 2025-04-04 | 0 | 11,400 | 0 | 10,000 | 0 | 1,400 |
| 2025-03-28 | 0 | 10,400 | 0 | 9,300 | 0 | 1,100 |
| 2025-03-21 | 0 | 18,000 | 0 | 16,200 | 0 | 1,800 |
| 2025-03-14 | 0 | 12,000 | 0 | 9,300 | 0 | 2,700 |
| 2025-03-07 | 0 | 6,200 | 0 | 4,100 | 0 | 2,100 |
| 2025-02-28 | 0 | 6,600 | 0 | 4,000 | 0 | 2,600 |
| 2025-02-21 | 0 | 11,100 | 0 | 8,000 | 0 | 3,100 |
| 2025-02-14 | 0 | 10,700 | 0 | 4,000 | 0 | 6,700 |
| 2025-02-07 | 0 | 11,000 | 0 | 3,900 | 0 | 7,100 |
| 2025-01-31 | 0 | 11,000 | 0 | 3,900 | 0 | 7,100 |
| 2025-01-24 | 0 | 11,500 | 0 | 4,100 | 0 | 7,400 |
| 2025-01-17 | 0 | 10,800 | 0 | 4,100 | 0 | 6,700 |
| 2025-01-10 | 0 | 10,800 | 0 | 4,400 | 0 | 6,400 |
| 2024-12-27 | 0 | 11,400 | 0 | 4,600 | 0 | 6,800 |
| 2024-12-20 | 0 | 14,100 | 0 | 6,800 | 0 | 7,300 |
| 2024-12-13 | 0 | 12,300 | 0 | 4,500 | 0 | 7,800 |
| 2024-12-06 | 0 | 12,400 | 0 | 4,400 | 0 | 8,000 |
| 2024-11-29 | 0 | 11,500 | 0 | 4,000 | 0 | 7,500 |
| 2024-11-22 | 0 | 11,200 | 0 | 4,000 | 0 | 7,200 |
| 2024-11-15 | 0 | 11,300 | 0 | 4,000 | 0 | 7,300 |
| 2024-11-08 | 0 | 11,500 | 0 | 4,200 | 0 | 7,300 |
| 2024-11-01 | 0 | 11,600 | 0 | 4,000 | 0 | 7,600 |
| 2024-10-25 | 0 | 11,700 | 0 | 4,000 | 0 | 7,700 |
| 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 |
|---|---|---|---|
| 20250411 | 17:15 | ＨＫＳ | （訂正）「2025年８月期第２四半期（中間期）連結業績予想数値と実績値との差異に関するお知らせ」の一部訂正について |
| 20250411 | 15:30 | ＨＫＳ | 2025年8月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250411 | 15:30 | ＨＫＳ | 2025年8月期第2四半期(中間期)連結業績予想数値と実績値との差異に関するお知らせ |
| 20250110 | 15:30 | ＨＫＳ | 2025年８月期第１四半期決算短信〔日本基準〕（連結） |
| 20241128 | 15:30 | ＨＫＳ | 公益財団法人財務会計基準機構への加入状況および加入に関する考え方等に関するお知らせ |
| 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 | 2025-04-19 19:25:43 |
| 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 |