| 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 | 1,104 | 1,108 | 1,083 | 1,083 | 701,000 | -14 | 99% | 98% | 64% | ▼▼ | 99% | 102% | 109% | 93% | 102% |
| 20240925 | 1,085 | 1,095 | 1,054 | 1,071 | 1,395,200 | -12 | 99% | 99% | 199% | ▼▼▼ | 104% | 103% | 109% | 92% | 101% |
| 20240926 | 1,082 | 1,125 | 1,071 | 1,121 | 1,986,100 | 50 | 105% | 104% | 142% | ▲ | 99% | 100% | 107% | 96% | 105% |
| 20240927 | 1,104 | 1,104 | 1,089 | 1,095 | 1,726,000 | -27 | 98% | 99% | 87% | ▼ | 101% | 104% | 108% | 94% | 103% |
| 20240930 | 1,090 | 1,120 | 1,086 | 1,106 | 1,174,900 | 12 | 101% | 101% | 68% | ▲ | 99% | 105% | 106% | 95% | 104% |
| 20241001 | 1,117 | 1,131 | 1,106 | 1,111 | 789,600 | 5 | 100% | 99% | 67% | ▲▲ | 101% | 107% | 108% | 96% | 104% |
| 20241002 | 1,095 | 1,114 | 1,088 | 1,103 | 1,143,600 | -9 | 99% | 101% | 145% | ▼ | 98% | 101% | 105% | 95% | 103% |
| 20241003 | 1,128 | 1,128 | 1,092 | 1,102 | 723,600 | -1 | 100% | 98% | 63% | ▼▼ | 102% | 103% | 104% | 98% | 103% |
| 20241004 | 1,110 | 1,133 | 1,107 | 1,131 | 1,114,300 | 30 | 103% | 102% | 154% | ▲ | 101% | 99% | 99% | 100% | 106% |
| 20241007 | 1,159 | 1,190 | 1,150 | 1,172 | 1,427,500 | 41 | 104% | 101% | 128% | ▲▲ | 98% | 100% | 101% | 100% | 110% |
| 20241008 | 1,163 | 1,164 | 1,127 | 1,142 | 619,800 | -31 | 97% | 98% | 43% | ▼ | 99% | 100% | 103% | 97% | 107% |
| 20241009 | 1,158 | 1,166 | 1,137 | 1,141 | 461,300 | -1 | 100% | 99% | 74% | ▼▼ | 99% | 102% | 104% | 97% | 107% |
| 20241010 | 1,150 | 1,152 | 1,139 | 1,141 | 427,500 | 0 | 100% | 99% | 93% | -- | 100% | 103% | 104% | 97% | 107% |
| 20241011 | 1,148 | 1,156 | 1,142 | 1,144 | 540,000 | 4 | 100% | 100% | 126% | ▲ | 100% | 102% | 103% | 98% | 107% |
| 20241015 | 1,159 | 1,164 | 1,152 | 1,160 | 862,100 | 16 | 101% | 100% | 160% | ▲▲ | 101% | 101% | 104% | 99% | 109% |
| 20241016 | 1,147 | 1,174 | 1,141 | 1,155 | 546,200 | -5 | 100% | 101% | 63% | ▼ | 101% | 99% | 103% | 99% | 108% |
| 20241017 | 1,164 | 1,184 | 1,160 | 1,170 | 758,200 | 15 | 101% | 101% | 139% | ▲ | 100% | 96% | 102% | 100% | 109% |
| 20241018 | 1,180 | 1,189 | 1,170 | 1,181 | 647,200 | 11 | 101% | 100% | 85% | ▲▲ | 98% | 95% | 102% | 100% | 110% |
| 20241021 | 1,179 | 1,179 | 1,155 | 1,158 | 624,500 | -23 | 98% | 98% | 96% | ▼ | 100% | 96% | 104% | 98% | 108% |
| 20241022 | 1,150 | 1,157 | 1,138 | 1,151 | 589,000 | -7 | 99% | 100% | 94% | ▼▼ | 98% | 98% | 104% | 97% | 107% |
| 20241023 | 1,147 | 1,148 | 1,127 | 1,129 | 528,500 | -22 | 98% | 98% | 90% | ▼▼▼ | 99% | 100% | 106% | 96% | 105% |
| 20241024 | 1,126 | 1,130 | 1,109 | 1,119 | 823,600 | -11 | 99% | 99% | 156% | ▼▼▼▼ | 99% | 101% | 104% | 95% | 102% |
| 20241025 | 1,113 | 1,120 | 1,090 | 1,105 | 955,800 | -14 | 99% | 99% | 116% | ▼▼▼▼▼ | 102% | 103% | 106% | 94% | 101% |
| 20241028 | 1,090 | 1,119 | 1,087 | 1,109 | 649,400 | 5 | 100% | 102% | 68% | ▲ | 101% | 100% | 104% | 94% | 101% |
| 20241029 | 1,112 | 1,131 | 1,110 | 1,122 | 523,400 | 13 | 101% | 101% | 81% | ▲▲ | 100% | 105% | 103% | 95% | 102% |
| 20241030 | 1,122 | 1,129 | 1,117 | 1,123 | 1,209,400 | 1 | 100% | 100% | 231% | ▲▲▲ | 100% | 106% | 103% | 95% | 102% |
| 20241031 | 1,123 | 1,134 | 1,116 | 1,128 | 805,100 | 6 | 100% | 100% | 67% | ▲▲▲▲ | 100% | 107% | 103% | 96% | 102% |
| 20241101 | 1,117 | 1,130 | 1,112 | 1,117 | 483,100 | -12 | 99% | 100% | 60% | ▼ | 100% | 107% | 104% | 95% | 101% |
| 20241105 | 1,115 | 1,120 | 1,107 | 1,117 | 527,300 | 1 | 100% | 100% | 109% | ▲ | 105% | 103% | 105% | 95% | 101% |
| 20241106 | 1,125 | 1,180 | 1,121 | 1,180 | 960,900 | 63 | 106% | 105% | 182% | ▲▲ | 98% | 94% | 97% | 100% | 107% |
| 20241107 | 1,211 | 1,233 | 1,185 | 1,190 | 1,332,200 | 10 | 101% | 98% | 139% | ▲▲▲ | 100% | 96% | 98% | 100% | 108% |
| 20241108 | 1,196 | 1,213 | 1,185 | 1,198 | 878,600 | 8 | 101% | 100% | 66% | ▲▲▲▲ | 97% | 97% | 99% | 100% | 108% |
| 20241111 | 1,189 | 1,197 | 1,139 | 1,157 | 1,186,600 | -42 | 97% | 97% | 135% | ▼ | 98% | 97% | 101% | 97% | 105% |
| 20241112 | 1,170 | 1,175 | 1,137 | 1,144 | 1,205,400 | -13 | 99% | 98% | 102% | ▼▼ | 99% | 101% | 103% | 95% | 104% |
| 20241113 | 1,146 | 1,155 | 1,129 | 1,135 | 958,500 | -10 | 99% | 99% | 80% | ▼▼▼ | 101% | 101% | 104% | 95% | 103% |
| 20241114 | 1,137 | 1,156 | 1,136 | 1,148 | 869,100 | 14 | 101% | 101% | 91% | ▲ | 99% | 99% | 103% | 96% | 104% |
| 20241115 | 1,150 | 1,152 | 1,123 | 1,134 | 1,657,400 | -14 | 99% | 99% | 191% | ▼ | 100% | 101% | 104% | 95% | 103% |
| 20241118 | 1,134 | 1,138 | 1,126 | 1,130 | 853,300 | -4 | 100% | 100% | 51% | ▼▼ | 102% | 102% | 105% | 94% | 102% |
| 20241119 | 1,130 | 1,156 | 1,130 | 1,154 | 1,016,500 | 24 | 102% | 102% | 119% | ▲ | 100% | 100% | 104% | 96% | 104% |
| 20241120 | 1,142 | 1,155 | 1,132 | 1,140 | 710,400 | -14 | 99% | 100% | 70% | ▼ | 100% | 99% | 104% | 95% | 103% |
| 20241121 | 1,134 | 1,153 | 1,133 | 1,139 | 541,200 | -1 | 100% | 100% | 76% | ▼▼ | 101% | 98% | 104% | 95% | 103% |
| 20241122 | 1,139 | 1,153 | 1,137 | 1,149 | 581,700 | 10 | 101% | 101% | 107% | ▲ | 98% | 97% | 102% | 96% | 104% |
| 20241125 | 1,158 | 1,164 | 1,138 | 1,140 | 818,000 | -9 | 99% | 98% | 141% | ▼ | 98% | 102% | 104% | 95% | 103% |
| 20241126 | 1,136 | 1,141 | 1,107 | 1,117 | 1,035,300 | -23 | 98% | 98% | 127% | ▼▼ | 100% | 106% | 106% | 93% | 100% |
| 20241127 | 1,110 | 1,122 | 1,106 | 1,109 | 635,400 | -8 | 99% | 100% | 61% | ▼▼▼ | 101% | 107% | 107% | 93% | 100% |
| 20241128 | 1,100 | 1,121 | 1,098 | 1,114 | 484,100 | 5 | 100% | 101% | 76% | ▲ | 101% | 103% | 105% | 93% | 100% |
| 20241129 | 1,118 | 1,130 | 1,113 | 1,124 | 498,900 | 10 | 101% | 101% | 103% | ▲▲ | 103% | 103% | 103% | 94% | 101% |
| 20241202 | 1,131 | 1,167 | 1,130 | 1,163 | 771,300 | 39 | 103% | 103% | 155% | ▲▲▲ | 100% | 99% | 99% | 97% | 105% |
| 20241203 | 1,172 | 1,189 | 1,161 | 1,178 | 925,500 | 15 | 101% | 100% | 120% | ▲▲▲▲ | 98% | 99% | 99% | 98% | 106% |
| 20241204 | 1,174 | 1,180 | 1,152 | 1,153 | 526,500 | -25 | 98% | 98% | 57% | ▼ | 100% | 102% | 100% | 96% | 104% |
| 20241205 | 1,159 | 1,163 | 1,143 | 1,156 | 453,300 | 3 | 100% | 100% | 86% | ▲ | 100% | 102% | 98% | 96% | 104% |
| 20241206 | 1,163 | 1,171 | 1,155 | 1,166 | 532,400 | 10 | 101% | 100% | 117% | ▲▲ | 99% | 101% | 0% | 99% | 105% |
| 20241209 | 1,172 | 1,175 | 1,149 | 1,160 | 649,600 | -7 | 99% | 99% | 122% | ▼ | 99% | 100% | 0% | 98% | 105% |
| 20241210 | 1,170 | 1,173 | 1,162 | 1,163 | 370,600 | 3 | 100% | 99% | 57% | ▲ | 101% | 100% | 0% | 99% | 105% |
| 20241211 | 1,170 | 1,177 | 1,160 | 1,177 | 444,800 | 15 | 101% | 101% | 120% | ▲▲ | 100% | 98% | 0% | 100% | 106% |
| 20241212 | 1,180 | 1,197 | 1,180 | 1,182 | 647,400 | 5 | 100% | 100% | 146% | ▲▲▲ | 99% | 99% | 0% | 100% | 107% |
| 20241213 | 1,171 | 1,180 | 1,158 | 1,164 | 777,400 | -18 | 98% | 99% | 120% | ▼ | 100% | 99% | 0% | 98% | 105% |
| 20241216 | 1,171 | 1,176 | 1,157 | 1,170 | 488,500 | 6 | 101% | 100% | 63% | ▲ | 98% | 97% | 0% | 99% | 106% |
| 20241217 | 1,171 | 1,179 | 1,151 | 1,151 | 422,500 | -20 | 98% | 98% | 86% | ▼ | 101% | 0% | 0% | 97% | 104% |
| 20241218 | 1,150 | 1,166 | 1,145 | 1,160 | 486,000 | 10 | 101% | 101% | 115% | ▲ | 101% | 0% | 0% | 98% | 105% |
| 20241219 | 1,144 | 1,165 | 1,141 | 1,155 | 537,000 | -5 | 100% | 101% | 110% | ▼ | 99% | 0% | 0% | 98% | 104% |
| 20241220 | 1,151 | 1,151 | 1,140 | 1,141 | 733,800 | -15 | 99% | 99% | 137% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 17,300 | 478,900 | 200 | 308,000 | 17,100 | 170,900 |
| 2024-12-06 | 16,500 | 478,400 | 200 | 272,800 | 16,300 | 205,600 |
| 2024-11-29 | 23,200 | 476,200 | 200 | 226,200 | 23,000 | 250,000 |
| 2024-11-22 | 13,700 | 444,000 | 200 | 215,000 | 13,500 | 229,000 |
| 2024-11-15 | 91,300 | 473,700 | 79,900 | 214,600 | 11,400 | 259,100 |
| 2024-11-08 | 112,600 | 399,800 | 80,400 | 216,500 | 32,200 | 183,300 |
| 2024-11-01 | 96,500 | 373,600 | 79,900 | 165,400 | 16,600 | 208,200 |
| 2024-10-25 | 97,900 | 353,500 | 81,700 | 173,900 | 16,200 | 179,600 |
| 2024-10-18 | 16,400 | 338,300 | 300 | 187,300 | 16,100 | 151,000 |
| 2024-10-11 | 16,500 | 380,000 | 300 | 160,700 | 16,200 | 219,300 |
| 2024-10-04 | 16,700 | 307,700 | 300 | 145,900 | 16,400 | 161,800 |
| 2024-09-27 | 15,500 | 351,100 | 400 | 105,900 | 15,100 | 245,200 |
| 2024-09-20 | 18,700 | 260,500 | 300 | 51,800 | 18,400 | 208,700 |
| 2024-09-13 | 18,100 | 249,900 | 200 | 52,000 | 17,900 | 197,900 |
| 2024-09-06 | 45,800 | 249,200 | 17,500 | 62,300 | 28,300 | 186,900 |
| 2024-08-30 | 26,100 | 268,200 | 200 | 64,400 | 25,900 | 203,800 |
| 2024-08-23 | 17,400 | 256,800 | 200 | 72,200 | 17,200 | 184,600 |
| 2024-08-16 | 54,600 | 280,200 | 36,500 | 72,600 | 18,100 | 207,600 |
| 2024-08-09 | 52,600 | 294,700 | 35,800 | 79,000 | 16,800 | 215,700 |
| 2024-08-02 | 46,600 | 383,500 | 35,700 | 104,700 | 10,900 | 278,800 |
| 2024-07-26 | 46,500 | 384,900 | 35,800 | 119,600 | 10,700 | 265,300 |
| 2024-07-19 | 13,800 | 390,700 | 200 | 114,700 | 13,600 | 276,000 |
| 2024-07-12 | 20,100 | 342,700 | 200 | 102,900 | 19,900 | 239,800 |
| 2024-07-05 | 23,700 | 310,000 | 200 | 104,700 | 23,500 | 205,300 |
| 2024-06-28 | 33,900 | 345,900 | 800 | 102,100 | 33,100 | 243,800 |
| 2024-06-21 | 149,800 | 303,600 | 117,100 | 98,800 | 32,700 | 204,800 |
| 2024-06-14 | 147,000 | 316,400 | 117,100 | 105,900 | 29,900 | 210,500 |
| 2024-06-07 | 172,500 | 308,300 | 117,900 | 98,700 | 54,600 | 209,600 |
| 2024-05-31 | 171,800 | 270,700 | 132,800 | 93,500 | 39,000 | 177,200 |
| 2024-05-24 | 129,000 | 266,300 | 95,600 | 84,200 | 33,400 | 182,100 |
| 2024-05-17 | 40,300 | 310,000 | 16,700 | 82,400 | 23,600 | 227,600 |
| 2024-05-10 | 46,400 | 310,700 | 16,900 | 90,800 | 29,500 | 219,900 |
| 2024-05-02 | 40,200 | 352,400 | 16,400 | 93,900 | 23,800 | 258,500 |
| 2024-04-26 | 37,100 | 352,800 | 16,400 | 97,600 | 20,700 | 255,200 |
| 2024-04-19 | 34,700 | 339,300 | 16,300 | 90,600 | 18,400 | 248,700 |
| 2024-04-12 | 48,100 | 362,900 | 19,000 | 95,800 | 29,100 | 267,100 |
| 2024-04-05 | 39,100 | 448,700 | 17,300 | 133,500 | 21,800 | 315,200 |
| 2024-03-29 | 50,400 | 408,500 | 20,800 | 119,400 | 29,600 | 289,100 |
| 2024-03-22 | 524,500 | 412,400 | 460,100 | 148,700 | 64,400 | 263,700 |
| 2024-03-15 | 209,500 | 519,400 | 185,800 | 159,300 | 23,700 | 360,100 |
| 2024-03-08 | 114,200 | 454,000 | 83,600 | 149,000 | 30,600 | 305,000 |
| 2024-03-01 | 69,400 | 285,200 | 38,700 | 95,600 | 30,700 | 189,600 |
| 2024-02-22 | 53,400 | 255,100 | 23,400 | 88,500 | 30,000 | 166,600 |
| 2024-02-16 | 62,100 | 255,300 | 20,900 | 86,800 | 41,200 | 168,500 |
| 2024-02-09 | 42,600 | 338,900 | 20,700 | 106,800 | 21,900 | 232,100 |
| 2024-02-02 | 47,600 | 250,600 | 19,600 | 85,300 | 28,000 | 165,300 |
| 2024-01-26 | 46,700 | 247,200 | 19,300 | 79,100 | 27,400 | 168,100 |
| 2024-01-19 | 41,800 | 320,000 | 19,100 | 91,900 | 22,700 | 228,100 |
| 2024-01-12 | 41,100 | 348,500 | 18,900 | 95,500 | 22,200 | 253,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,557,011 | 0.50% | ▲ | 1,142 | 1,155 | 1,132 | 1,140 | 710,400 | |
| 2024-03-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,505,074 | 0.48% | ▼ | -109,700 | 1,060 | 1,104 | 1,050 | 1,097 | 1,923,200 |
| 2024-03-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,614,774 | 0.51% | ▼ | -469,778 | 1,046 | 1,070 | 1,044 | 1,070 | 2,242,500 |
| 2024-03-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,084,552 | 0.66% | ▼ | -124,448 | 1,045 | 1,055 | 1,033 | 1,054 | 1,075,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:00 | ひろぎんＨＤ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241108 | 15:00 | ひろぎんＨＤ | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241101 | 15:00 | ひろぎんＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241001 | 15:00 | ひろぎんＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240925 | 11:30 | ひろぎんＨＤ | 業績予想の修正 及び 配当予想の修正（増配）に関するお知らせ |
| 20240902 | 15:00 | ひろぎんＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240827 | 15:00 | ひろぎんＨＤ | 合弁会社設立に関するお知らせ |
| 20240820 | 15:00 | ひろぎんＨＤ | 2025年3月期 第1四半期末の自己資本比率について |
| 20240801 | 15:00 | ひろぎんＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240725 | 13:00 | ひろぎんＨＤ | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240725 | 13:00 | ひろぎんＨＤ | 公益財団法人ひろしま美術館に対する賛助を目的とした第三者割当による自己株式の処分に関するお知らせ |
| 20240725 | 13:00 | ひろぎんＨＤ | 自己株式の消却に関するお知らせ |
| 20240321 | 17:00 | ひろぎんＨＤ | 退職給付信託の一部解約に伴う特別利益計上に関するお知らせ |
| 20240318 | 17:00 | ひろぎんＨＤ | 退職給付信託の一部解約および特別利益計上の見込について |
| 20240308 | 15:00 | ひろぎんＨＤ | パーパスの制定および「中期計画2024」の策定について |
| 20240308 | 15:00 | ひろぎんＨＤ | 当社および子会社における役員の異動に関するお知らせ |
| 20240308 | 15:00 | ひろぎんＨＤ | 取締役および執行役員に対する株式報酬制度の報酬枠増額ならびに金銭による業績連動報酬制度の見直しについて |
| 20240220 | 15:00 | ひろぎんＨＤ | 2024年3月期 第3四半期末の自己資本比率について |
| 20240205 | 15:00 | ひろぎんＨＤ | 2024年3月期 第3四半期決算短信〔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 |
|---|---|---|---|
| 7337 | 1 | ひろぎんホールディングス | 2024-12-21 23:28:26 |
| 7337 | 2 | 2024年12月02日 IR情報 自己株式の取得状況及び取得終了に関するお知らせ | 2024-12-03 00:32:22 |
| 7337 | 2 | 2024年11月01日 IR情報 自己株式の取得状況に関するお知らせ | 2024-11-01 18:32:17 |
| 7337 | 2 | 2024年10月01日 IR情報 自己株式の取得状況に関するお知らせ | 2024-10-02 02:30:54 |
| 7337 | 2 | 2024年09月25日 IR情報 業績予想の修正及び配当予想の修正（増配）に関するお知らせ | 2024-09-25 22:30:25 |
| 7337 | 2 | 2024年09月02日 IR情報 自己株式の取得状況に関するお知らせ | 2024-09-03 03:29:37 |
| 7337 | 2 | 2024年08月27日 IR情報 合弁会社設立に関するお知らせ | 2024-08-27 20:31:31 |
| 7337 | 2 | 2024年08月20日 IR情報 2025年3月期 第1四半期末の自己資本比率について | 2024-08-21 01:30:44 |
| 7337 | 2 | 2024年07月25日 IR情報 自己株式の消却に関するお知らせ | 2024-07-25 17:31:14 |
| 7337 | 2 | 2024年07月25日 IR情報 公益財団法人ひろしま美術館に対する賛助を目的とした第三者割当による自己株式の処分に関するお知らせ | 2024-07-25 17:31:13 |