| 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 | 1,445 | 1,446 | 1,426 | 1,431 | 38,700 | -6 | 100% | 99% | 73% | ▼ | 101% | 101% | 113% | 95% | 109% |
| 20240925 | 1,431 | 1,461 | 1,427 | 1,444 | 15,900 | 13 | 101% | 101% | 41% | ▲ | 100% | 100% | 112% | 96% | 110% |
| 20240926 | 1,446 | 1,455 | 1,436 | 1,452 | 32,700 | 8 | 101% | 100% | 206% | ▲▲ | 100% | 99% | 112% | 97% | 111% |
| 20240927 | 1,443 | 1,461 | 1,430 | 1,447 | 28,700 | -5 | 100% | 100% | 88% | ▼ | 101% | 100% | 114% | 97% | 110% |
| 20240930 | 1,422 | 1,458 | 1,422 | 1,432 | 31,000 | -15 | 99% | 101% | 108% | ▼▼ | 100% | 99% | 112% | 96% | 109% |
| 20241001 | 1,449 | 1,456 | 1,438 | 1,448 | 35,400 | 16 | 101% | 100% | 114% | ▲ | 99% | 99% | 111% | 97% | 110% |
| 20241002 | 1,448 | 1,457 | 1,415 | 1,430 | 35,300 | -18 | 99% | 99% | 100% | ▼ | 98% | 99% | 112% | 95% | 109% |
| 20241003 | 1,443 | 1,448 | 1,419 | 1,419 | 30,400 | -11 | 99% | 98% | 86% | ▼▼ | 100% | 102% | 109% | 98% | 108% |
| 20241004 | 1,418 | 1,428 | 1,409 | 1,412 | 30,800 | -7 | 100% | 100% | 101% | ▼▼▼ | 100% | 101% | 109% | 97% | 108% |
| 20241007 | 1,428 | 1,440 | 1,425 | 1,428 | 24,700 | 16 | 101% | 100% | 80% | ▲ | 99% | 109% | 109% | 98% | 109% |
| 20241008 | 1,425 | 1,443 | 1,405 | 1,417 | 115,900 | -11 | 99% | 99% | 469% | ▼ | 101% | 114% | 115% | 98% | 108% |
| 20241009 | 1,417 | 1,443 | 1,412 | 1,426 | 163,600 | 9 | 101% | 101% | 141% | ▲ | 100% | 113% | 113% | 98% | 109% |
| 20241010 | 1,437 | 1,462 | 1,427 | 1,442 | 168,400 | 16 | 101% | 100% | 103% | ▲▲ | 99% | 110% | 112% | 99% | 110% |
| 20241011 | 1,458 | 1,489 | 1,443 | 1,448 | 213,000 | 6 | 100% | 99% | 126% | ▲▲▲ | 103% | 107% | 109% | 100% | 108% |
| 20241015 | 1,500 | 1,569 | 1,500 | 1,550 | 309,600 | 102 | 107% | 103% | 145% | ▲▲▲▲ | 106% | 101% | 106% | 100% | 116% |
| 20241016 | 1,533 | 1,623 | 1,533 | 1,621 | 277,100 | 71 | 105% | 106% | 90% | ▲▲▲▲▲ | 99% | 96% | 101% | 100% | 121% |
| 20241017 | 1,610 | 1,650 | 1,595 | 1,595 | 190,100 | -26 | 98% | 99% | 69% | ▼ | 100% | 96% | 101% | 98% | 119% |
| 20241018 | 1,611 | 1,624 | 1,578 | 1,610 | 67,000 | 15 | 101% | 100% | 35% | ▲ | 98% | 96% | 103% | 99% | 117% |
| 20241021 | 1,584 | 1,593 | 1,550 | 1,552 | 49,800 | -58 | 96% | 98% | 74% | ▼ | 100% | 99% | 106% | 96% | 110% |
| 20241022 | 1,539 | 1,556 | 1,521 | 1,533 | 38,000 | -19 | 99% | 100% | 76% | ▼▼ | 100% | 100% | 106% | 95% | 109% |
| 20241023 | 1,536 | 1,563 | 1,534 | 1,539 | 19,400 | 6 | 100% | 100% | 51% | ▲ | 99% | 100% | 106% | 95% | 109% |
| 20241024 | 1,528 | 1,542 | 1,516 | 1,516 | 15,200 | -23 | 99% | 99% | 78% | ▼ | 99% | 102% | 105% | 94% | 107% |
| 20241025 | 1,524 | 1,524 | 1,491 | 1,512 | 20,500 | -4 | 100% | 99% | 135% | ▼▼ | 101% | 103% | 106% | 93% | 107% |
| 20241028 | 1,514 | 1,552 | 1,514 | 1,529 | 27,900 | 17 | 101% | 101% | 136% | ▲ | 99% | 100% | 104% | 94% | 108% |
| 20241029 | 1,536 | 1,537 | 1,517 | 1,524 | 136,100 | -5 | 100% | 99% | 488% | ▼ | 101% | 102% | 106% | 94% | 108% |
| 20241030 | 1,512 | 1,550 | 1,507 | 1,530 | 53,200 | 6 | 100% | 101% | 39% | ▲ | 101% | 106% | 103% | 94% | 108% |
| 20241031 | 1,532 | 1,560 | 1,532 | 1,552 | 30,300 | 22 | 101% | 101% | 57% | ▲▲ | 100% | 106% | 103% | 96% | 110% |
| 20241101 | 1,538 | 1,551 | 1,522 | 1,531 | 22,200 | -21 | 99% | 100% | 73% | ▼ | 100% | 106% | 105% | 94% | 108% |
| 20241105 | 1,532 | 1,544 | 1,526 | 1,526 | 23,000 | -5 | 100% | 100% | 104% | ▼▼ | 101% | 105% | 105% | 94% | 108% |
| 20241106 | 1,526 | 1,565 | 1,526 | 1,546 | 22,700 | 20 | 101% | 101% | 99% | ▲ | 104% | 103% | 103% | 95% | 109% |
| 20241107 | 1,562 | 1,634 | 1,559 | 1,629 | 98,800 | 83 | 105% | 104% | 435% | ▲▲ | 100% | 98% | 98% | 100% | 114% |
| 20241108 | 1,630 | 1,632 | 1,605 | 1,626 | 30,900 | -3 | 100% | 100% | 31% | ▼ | 97% | 98% | 99% | 100% | 113% |
| 20241111 | 1,625 | 1,625 | 1,576 | 1,584 | 16,200 | -42 | 97% | 97% | 52% | ▼▼ | 101% | 99% | 102% | 97% | 109% |
| 20241112 | 1,584 | 1,608 | 1,563 | 1,602 | 21,600 | 18 | 101% | 101% | 133% | ▲ | 100% | 98% | 101% | 98% | 106% |
| 20241113 | 1,602 | 1,602 | 1,572 | 1,595 | 7,700 | -7 | 100% | 100% | 36% | ▼ | 100% | 99% | 101% | 98% | 105% |
| 20241114 | 1,602 | 1,616 | 1,584 | 1,598 | 12,300 | 3 | 100% | 100% | 160% | ▲ | 98% | 99% | 101% | 98% | 106% |
| 20241115 | 1,601 | 1,618 | 1,563 | 1,566 | 17,200 | -32 | 98% | 98% | 140% | ▼ | 99% | 100% | 103% | 96% | 104% |
| 20241118 | 1,566 | 1,571 | 1,550 | 1,554 | 3,000 | -12 | 99% | 99% | 17% | ▼▼ | 101% | 101% | 104% | 95% | 103% |
| 20241119 | 1,563 | 1,611 | 1,563 | 1,576 | 5,300 | 22 | 101% | 101% | 177% | ▲ | 100% | 100% | 103% | 97% | 104% |
| 20241120 | 1,580 | 1,594 | 1,569 | 1,580 | 7,200 | 4 | 100% | 100% | 136% | ▲▲ | 99% | 100% | 106% | 97% | 104% |
| 20241121 | 1,580 | 1,587 | 1,565 | 1,570 | 11,500 | -10 | 99% | 99% | 160% | ▼ | 100% | 101% | 107% | 96% | 104% |
| 20241122 | 1,565 | 1,585 | 1,557 | 1,572 | 15,500 | 2 | 100% | 100% | 135% | ▲ | 100% | 101% | 106% | 97% | 104% |
| 20241125 | 1,579 | 1,593 | 1,526 | 1,577 | 30,200 | 5 | 100% | 100% | 195% | ▲▲ | 100% | 102% | 107% | 97% | 103% |
| 20241126 | 1,576 | 1,596 | 1,576 | 1,577 | 9,100 | 0 | 100% | 100% | 30% | -- | 99% | 102% | 106% | 97% | 103% |
| 20241127 | 1,578 | 1,578 | 1,546 | 1,568 | 19,700 | -9 | 99% | 99% | 216% | ▼ | 100% | 101% | 107% | 96% | 103% |
| 20241128 | 1,568 | 1,583 | 1,551 | 1,573 | 33,500 | 5 | 100% | 100% | 170% | ▲ | 101% | 100% | 107% | 97% | 103% |
| 20241129 | 1,574 | 1,627 | 1,574 | 1,591 | 40,100 | 18 | 101% | 101% | 120% | ▲▲ | 99% | 99% | 104% | 98% | 104% |
| 20241202 | 1,619 | 1,640 | 1,593 | 1,603 | 36,300 | 12 | 101% | 99% | 91% | ▲▲▲ | 100% | 102% | 106% | 98% | 105% |
| 20241203 | 1,589 | 1,619 | 1,580 | 1,588 | 29,400 | -15 | 99% | 100% | 81% | ▼ | 99% | 102% | 106% | 97% | 103% |
| 20241204 | 1,581 | 1,581 | 1,542 | 1,561 | 30,400 | -27 | 98% | 99% | 103% | ▼▼ | 101% | 104% | 108% | 96% | 100% |
| 20241205 | 1,560 | 1,590 | 1,556 | 1,575 | 36,800 | 14 | 101% | 101% | 121% | ▲ | 100% | 102% | 102% | 97% | 101% |
| 20241206 | 1,591 | 1,599 | 1,576 | 1,598 | 24,500 | 23 | 101% | 100% | 67% | ▲▲ | 101% | 99% | 0% | 100% | 103% |
| 20241209 | 1,598 | 1,619 | 1,580 | 1,615 | 45,100 | 17 | 101% | 101% | 184% | ▲▲▲ | 100% | 98% | 0% | 100% | 104% |
| 20241210 | 1,625 | 1,625 | 1,605 | 1,620 | 19,200 | 5 | 100% | 100% | 43% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 104% |
| 20241211 | 1,610 | 1,625 | 1,608 | 1,615 | 23,100 | -5 | 100% | 100% | 120% | ▼ | 97% | 103% | 0% | 100% | 104% |
| 20241212 | 1,617 | 1,647 | 1,550 | 1,568 | 183,800 | -47 | 97% | 97% | 796% | ▼▼ | 100% | 106% | 0% | 97% | 101% |
| 20241213 | 1,580 | 1,627 | 1,542 | 1,584 | 221,100 | 16 | 101% | 100% | 120% | ▲ | 100% | 105% | 0% | 98% | 102% |
| 20241216 | 1,602 | 1,624 | 1,563 | 1,597 | 63,800 | 13 | 101% | 100% | 29% | ▲▲ | 101% | 102% | 0% | 99% | 102% |
| 20241217 | 1,582 | 1,627 | 1,578 | 1,594 | 58,100 | -3 | 100% | 101% | 91% | ▼ | 105% | 0% | 0% | 98% | 102% |
| 20241218 | 1,594 | 1,699 | 1,591 | 1,673 | 169,500 | 79 | 105% | 105% | 292% | ▲ | 102% | 0% | 0% | 100% | 107% |
| 20241219 | 1,643 | 1,680 | 1,624 | 1,680 | 118,400 | 7 | 100% | 102% | 70% | ▲▲ | 96% | 0% | 0% | 100% | 108% |
| 20241220 | 1,679 | 1,679 | 1,620 | 1,620 | 57,300 | -60 | 96% | 96% | 48% | ▼ | % | % | % | 96% | 104% |
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 | 21,200 | 127,100 | 0 | 51,200 | 21,200 | 75,900 |
| 2024-12-06 | 13,700 | 131,600 | 0 | 47,300 | 13,700 | 84,300 |
| 2024-11-29 | 14,200 | 134,200 | 0 | 51,800 | 14,200 | 82,400 |
| 2024-11-22 | 12,600 | 149,000 | 0 | 52,000 | 12,600 | 97,000 |
| 2024-11-15 | 12,100 | 150,800 | 0 | 52,200 | 12,100 | 98,600 |
| 2024-11-08 | 15,800 | 153,000 | 0 | 52,700 | 15,800 | 100,300 |
| 2024-11-01 | 11,200 | 148,200 | 0 | 57,500 | 11,200 | 90,700 |
| 2024-10-25 | 14,400 | 146,200 | 0 | 58,100 | 14,400 | 88,100 |
| 2024-10-18 | 19,100 | 180,100 | 0 | 59,300 | 19,100 | 120,800 |
| 2024-10-11 | 9,500 | 216,000 | 0 | 63,800 | 9,500 | 152,200 |
| 2024-10-04 | 9,400 | 240,700 | 0 | 63,800 | 9,400 | 176,900 |
| 2024-09-27 | 8,600 | 261,500 | 0 | 65,700 | 8,600 | 195,800 |
| 2024-09-20 | 10,500 | 263,800 | 0 | 68,500 | 10,500 | 195,300 |
| 2024-09-13 | 8,400 | 273,400 | 0 | 66,100 | 8,400 | 207,300 |
| 2024-09-06 | 19,100 | 320,900 | 0 | 75,700 | 19,100 | 245,200 |
| 2024-08-30 | 8,700 | 319,200 | 0 | 75,600 | 8,700 | 243,600 |
| 2024-08-23 | 7,300 | 329,200 | 0 | 74,700 | 7,300 | 254,500 |
| 2024-08-16 | 5,700 | 331,400 | 0 | 74,400 | 5,700 | 257,000 |
| 2024-08-09 | 4,600 | 336,900 | 0 | 74,000 | 4,600 | 262,900 |
| 2024-08-02 | 5,200 | 394,300 | 0 | 116,800 | 5,200 | 277,500 |
| 2024-07-26 | 4,400 | 397,200 | 0 | 118,400 | 4,400 | 278,800 |
| 2024-07-19 | 4,700 | 380,300 | 0 | 119,100 | 4,700 | 261,200 |
| 2024-07-12 | 4,400 | 398,400 | 0 | 125,700 | 4,400 | 272,700 |
| 2024-07-05 | 4,800 | 395,000 | 0 | 129,000 | 4,800 | 266,000 |
| 2024-06-28 | 5,500 | 384,100 | 0 | 128,600 | 5,500 | 255,500 |
| 2024-06-21 | 4,300 | 390,000 | 0 | 132,000 | 4,300 | 258,000 |
| 2024-06-14 | 4,100 | 395,400 | 0 | 133,300 | 4,100 | 262,100 |
| 2024-06-07 | 5,300 | 407,300 | 0 | 131,100 | 5,300 | 276,200 |
| 2024-05-31 | 2,000 | 372,200 | 0 | 122,500 | 2,000 | 249,700 |
| 2024-05-24 | 1,500 | 378,500 | 0 | 125,000 | 1,500 | 253,500 |
| 2024-05-17 | 1,700 | 382,400 | 0 | 125,400 | 1,700 | 257,000 |
| 2024-05-10 | 3,300 | 393,000 | 0 | 128,500 | 3,300 | 264,500 |
| 2024-05-02 | 3,400 | 392,600 | 0 | 128,000 | 3,400 | 264,600 |
| 2024-04-26 | 5,200 | 394,400 | 0 | 128,500 | 5,200 | 265,900 |
| 2024-04-19 | 6,000 | 391,800 | 0 | 128,600 | 6,000 | 263,200 |
| 2024-04-12 | 3,700 | 413,000 | 0 | 150,200 | 3,700 | 262,800 |
| 2024-04-05 | 3,800 | 410,300 | 0 | 149,600 | 3,800 | 260,700 |
| 2024-03-29 | 4,800 | 428,100 | 0 | 153,600 | 4,800 | 274,500 |
| 2024-03-22 | 4,500 | 427,000 | 0 | 154,000 | 4,500 | 273,000 |
| 2024-03-15 | 4,600 | 405,700 | 0 | 151,300 | 4,600 | 254,400 |
| 2024-03-08 | 13,500 | 393,700 | 0 | 147,600 | 13,500 | 246,100 |
| 2024-03-01 | 7,600 | 337,900 | 0 | 137,300 | 7,600 | 200,600 |
| 2024-02-22 | 6,300 | 337,400 | 0 | 125,400 | 6,300 | 212,000 |
| 2024-02-16 | 4,700 | 335,900 | 0 | 121,000 | 4,700 | 214,900 |
| 2024-02-09 | 4,200 | 398,400 | 0 | 179,500 | 4,200 | 218,900 |
| 2024-02-02 | 2,900 | 407,600 | 0 | 175,400 | 2,900 | 232,200 |
| 2024-01-26 | 2,500 | 384,200 | 0 | 168,700 | 2,500 | 215,500 |
| 2024-01-19 | 3,100 | 368,200 | 0 | 164,800 | 3,100 | 203,400 |
| 2024-01-12 | 2,700 | 342,700 | 0 | 167,400 | 2,700 | 175,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-05 | GOLDMAN SACHS INTERNATIONAL | 22,198 | 0.05% | ▼ | -399,000 | 1,532 | 1,544 | 1,526 | 1,526 | 23,000 |
| 2024-11-05 | モルガン・スタンレーMUFG証券株式会社 | 4,272 | 0.01% | ▼ | -215,800 | 1,532 | 1,544 | 1,526 | 1,526 | 23,000 |
| 2024-10-30 | GOLDMAN SACHS INTERNATIONAL | 421,198 | 1.10% | ▲ | 18,500 | 1,512 | 1,550 | 1,507 | 1,530 | 53,200 |
| 2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 220,072 | 0.57% | ▲ | 1,610 | 1,650 | 1,595 | 1,595 | 190,100 | |
| 2024-10-15 | GOLDMAN SACHS INTERNATIONAL | 402,698 | 1.05% | ▲ | 51,700 | 1,500 | 1,569 | 1,500 | 1,550 | 309,600 |
| 2024-10-11 | GOLDMAN SACHS INTERNATIONAL | 350,998 | 0.91% | ▲ | 106,700 | 1,458 | 1,489 | 1,443 | 1,448 | 213,000 |
| 2024-10-10 | GOLDMAN SACHS INTERNATIONAL | 244,298 | 0.63% | ▲ | 1,437 | 1,462 | 1,427 | 1,442 | 168,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 14:30 | ハイレックス | 2024年10月期 決算短信〔日本基準〕（連結） |
| 20241213 | 14:30 | ハイレックス | 個別業績と前期実績との差異に関するお知らせ |
| 20241213 | 14:30 | ハイレックス | 株主提案に対する当社取締役会の意見に関するお知らせ |
| 20241213 | 14:30 | ハイレックス | 特定子会社の異動に関するお知らせ |
| 20241212 | 15:15 | ハイレックス | 特別損失（減損損失）の計上に関するお知らせ |
| 20241212 | 15:15 | ハイレックス | 2024年10月期 通期連結業績予想の修正に関するお知らせ |
| 20240906 | 15:15 | ハイレックス | 2024年10月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:15 | ハイレックス | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240607 | 15:15 | ハイレックス | 第２四半期累計期間業績予想と実績の差異及び通期業績予想の修正に関するお知らせ |
| 20240607 | 15:15 | ハイレックス | 2024年10月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240607 | 15:15 | ハイレックス | 執行役員の就任について |
| 20240607 | 15:15 | ハイレックス | 「資本コストや株価を意識した経営の実現に向けた対応」について |
| 20240603 | 15:15 | ハイレックス | （開示事項の経過）ロシア事業撤退の完了に関するお知らせ |
| 20240308 | 15:15 | ハイレックス | 2024年10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 |
|---|---|---|---|
| 7279 | 1 | 株式会社ハイレックスコーポレーション | 2024-12-21 23:27:59 |
| 7279 | 2 | IR情報 2024.12.16「2024年10月期 決算短信（連結）」の英文版を公開しました。 | 2024-12-17 00:32:37 |
| 7279 | 2 | IR情報 2024.12.13株主提案に対する当社取締役会の意見に関するお知らせ | 2024-12-14 00:31:55 |
| 7279 | 2 | IR情報 2024.12.13特定子会社の異動に関するお知らせ | 2024-12-14 00:31:53 |
| 7279 | 2 | IR情報 2024.12.13「役員の異動についてのお知らせ」を公開しました。 | 2024-12-14 00:31:52 |
| 7279 | 2 | IR情報 2024.12.122024年10月期 通期連結業績予想の修正に関するお知らせ | 2024-12-13 00:32:03 |
| 7279 | 2 | IR情報 2024.12.12特別損失（減損損失）の計上に関するお知らせ | 2024-12-13 00:32:02 |
| 7279 | 2 | IR情報 2024.10.01「執行役員の就任について」を公開しました。 | 2024-10-03 03:31:08 |
| 7279 | 2 | IR情報 2024.10.01「執行役員の就任について」を公開しました。 | 2024-10-01 14:31:46 |
| 7279 | 2 | IR情報 2024.07.12（開示事項の経過） 投資有価証券売却益（特別利益）の計上に関するお知らせ | 2024-07-12 23:30:30 |