| 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 | 591 | 592 | 585 | 586 | 12,300 | -7 | 99% | 99% | 57% | ▼▼▼▼ | 101% | 99% | 101% | 95% | 100% |
| 20250121 | 586 | 597 | 586 | 589 | 9,100 | 3 | 101% | 101% | 74% | ▲ | 99% | 98% | 102% | 96% | 101% |
| 20250122 | 590 | 597 | 582 | 582 | 8,500 | -7 | 99% | 99% | 93% | ▼ | 100% | 100% | 103% | 95% | 100% |
| 20250123 | 582 | 585 | 580 | 580 | 9,900 | -2 | 100% | 100% | 116% | ▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20250124 | 580 | 583 | 580 | 580 | 10,500 | 0 | 100% | 100% | 106% | -- | 100% | 93% | 104% | 94% | 100% |
| 20250127 | 581 | 585 | 580 | 580 | 12,900 | 0 | 100% | 100% | 123% | -- | 99% | 95% | 107% | 95% | 100% |
| 20250128 | 584 | 588 | 580 | 580 | 14,900 | 0 | 100% | 99% | 116% | -- | 100% | 97% | 107% | 95% | 100% |
| 20250129 | 580 | 586 | 580 | 580 | 16,500 | 0 | 100% | 100% | 111% | -- | 93% | 97% | 108% | 95% | 100% |
| 20250130 | 578 | 580 | 536 | 536 | 141,400 | -44 | 92% | 93% | 857% | ▼ | 98% | 103% | 113% | 88% | 100% |
| 20250131 | 551 | 556 | 540 | 540 | 53,400 | 4 | 101% | 98% | 38% | ▲ | 101% | 104% | 113% | 88% | 101% |
| 20250203 | 550 | 556 | 541 | 556 | 14,100 | 16 | 103% | 101% | 26% | ▲▲ | 100% | 102% | 112% | 91% | 104% |
| 20250204 | 562 | 562 | 556 | 561 | 6,900 | 5 | 101% | 100% | 49% | ▲▲▲ | 100% | 102% | 114% | 92% | 105% |
| 20250205 | 562 | 565 | 560 | 561 | 5,900 | 0 | 100% | 100% | 86% | -- | 101% | 102% | 114% | 92% | 105% |
| 20250206 | 562 | 569 | 562 | 566 | 9,200 | 5 | 101% | 101% | 156% | ▲ | 100% | 101% | 113% | 93% | 106% |
| 20250207 | 568 | 572 | 567 | 570 | 4,800 | 4 | 101% | 100% | 52% | ▲▲ | 100% | 101% | 112% | 94% | 106% |
| 20250210 | 577 | 577 | 572 | 575 | 7,200 | 5 | 101% | 100% | 150% | ▲▲▲ | 99% | 102% | 112% | 95% | 107% |
| 20250212 | 578 | 579 | 572 | 572 | 7,800 | -3 | 99% | 99% | 108% | ▼ | 100% | 104% | 113% | 94% | 107% |
| 20250213 | 578 | 579 | 572 | 576 | 4,100 | 4 | 101% | 100% | 53% | ▲ | 100% | 104% | 114% | 95% | 107% |
| 20250214 | 576 | 579 | 573 | 575 | 2,200 | -1 | 100% | 100% | 54% | ▼ | 100% | 104% | 113% | 97% | 107% |
| 20250217 | 579 | 586 | 578 | 580 | 9,300 | 5 | 101% | 100% | 423% | ▲ | 101% | 104% | 112% | 98% | 108% |
| 20250218 | 587 | 597 | 584 | 591 | 16,700 | 11 | 102% | 101% | 180% | ▲▲ | 101% | 104% | 110% | 100% | 110% |
| 20250219 | 596 | 599 | 596 | 599 | 7,700 | 8 | 101% | 101% | 46% | ▲▲▲ | 99% | 104% | 109% | 100% | 112% |
| 20250220 | 599 | 600 | 594 | 594 | 5,100 | -5 | 99% | 99% | 66% | ▼ | 101% | 104% | 109% | 99% | 111% |
| 20250225 | 599 | 605 | 599 | 604 | 18,000 | 10 | 102% | 101% | 353% | ▲ | 101% | 102% | 108% | 100% | 113% |
| 20250226 | 604 | 617 | 604 | 610 | 15,800 | 6 | 101% | 101% | 88% | ▲▲ | 101% | 102% | 107% | 100% | 114% |
| 20250227 | 614 | 623 | 612 | 622 | 19,300 | 12 | 102% | 101% | 122% | ▲▲▲ | 100% | 101% | 105% | 100% | 116% |
| 20250228 | 623 | 628 | 621 | 621 | 14,800 | -1 | 100% | 100% | 77% | ▼ | 98% | 103% | 105% | 100% | 116% |
| 20250303 | 621 | 624 | 605 | 610 | 16,000 | -11 | 98% | 98% | 108% | ▼▼ | 101% | 105% | 107% | 98% | 114% |
| 20250304 | 610 | 621 | 610 | 617 | 9,100 | 7 | 101% | 101% | 57% | ▲ | 101% | 104% | 106% | 99% | 114% |
| 20250305 | 618 | 624 | 618 | 624 | 8,400 | 7 | 101% | 101% | 92% | ▲▲ | 101% | 104% | 105% | 100% | 112% |
| 20250306 | 623 | 632 | 623 | 629 | 15,400 | 5 | 101% | 101% | 183% | ▲▲▲ | 102% | 103% | 104% | 100% | 112% |
| 20250307 | 627 | 638 | 623 | 638 | 13,300 | 9 | 101% | 102% | 86% | ▲▲▲▲ | 101% | 103% | 102% | 100% | 114% |
| 20250310 | 638 | 648 | 638 | 642 | 20,500 | 4 | 101% | 101% | 154% | ▲▲▲▲▲ | 100% | 102% | 101% | 100% | 113% |
| 20250311 | 642 | 646 | 640 | 645 | 13,400 | 3 | 100% | 100% | 65% | ▲▲▲▲▲▲ | 99% | 102% | 100% | 100% | 113% |
| 20250312 | 645 | 653 | 640 | 640 | 22,200 | -5 | 99% | 99% | 166% | ▼ | 101% | 102% | 101% | 99% | 112% |
| 20250313 | 640 | 650 | 640 | 648 | 10,000 | 8 | 101% | 101% | 45% | ▲ | 102% | 102% | 101% | 100% | 113% |
| 20250314 | 643 | 654 | 643 | 654 | 14,200 | 6 | 101% | 102% | 142% | ▲▲ | 99% | 101% | 100% | 100% | 114% |
| 20250317 | 651 | 660 | 647 | 647 | 20,400 | -7 | 99% | 99% | 144% | ▼ | 101% | 101% | 100% | 99% | 113% |
| 20250318 | 647 | 655 | 647 | 655 | 19,400 | 8 | 101% | 101% | 95% | ▲ | 100% | 99% | 100% | 100% | 113% |
| 20250319 | 655 | 657 | 654 | 654 | 18,100 | -1 | 100% | 100% | 93% | ▼ | 101% | 99% | 101% | 100% | 111% |
| 20250321 | 650 | 659 | 649 | 655 | 25,800 | 1 | 100% | 101% | 143% | ▲ | 100% | 95% | 100% | 100% | 110% |
| 20250324 | 654 | 658 | 654 | 655 | 29,200 | 0 | 100% | 100% | 113% | -- | 99% | 95% | 100% | 100% | 110% |
| 20250325 | 654 | 655 | 646 | 646 | 19,800 | -9 | 99% | 99% | 68% | ▼ | 99% | 96% | 101% | 99% | 107% |
| 20250326 | 645 | 649 | 641 | 641 | 28,400 | -5 | 99% | 99% | 143% | ▼▼ | 97% | 100% | 103% | 98% | 105% |
| 20250327 | 638 | 646 | 618 | 618 | 114,800 | -23 | 96% | 97% | 404% | ▼▼▼ | 102% | 106% | 107% | 94% | 101% |
| 20250328 | 613 | 625 | 605 | 624 | 52,700 | 6 | 101% | 102% | 46% | ▲ | 100% | 105% | 106% | 95% | 102% |
| 20250331 | 618 | 630 | 617 | 618 | 17,400 | -6 | 99% | 100% | 33% | ▼ | 100% | 102% | 106% | 94% | 101% |
| 20250401 | 618 | 630 | 618 | 619 | 17,900 | 1 | 100% | 100% | 103% | ▲ | 102% | 102% | 105% | 95% | 100% |
| 20250402 | 622 | 646 | 621 | 636 | 22,700 | 17 | 103% | 102% | 127% | ▲▲ | 103% | 101% | 103% | 97% | 103% |
| 20250403 | 632 | 650 | 626 | 648 | 23,100 | 12 | 102% | 103% | 102% | ▲▲▲ | 95% | 99% | 0% | 99% | 105% |
| 20250404 | 645 | 649 | 613 | 614 | 17,500 | -34 | 95% | 95% | 76% | ▼ | 104% | 107% | 0% | 94% | 100% |
| 20250408 | 606 | 637 | 606 | 631 | 11,500 | 17 | 103% | 104% | 66% | ▲ | 100% | 102% | 0% | 96% | 103% |
| 20250409 | 634 | 636 | 627 | 633 | 7,200 | 2 | 100% | 100% | 63% | ▲▲ | 99% | 100% | 0% | 97% | 103% |
| 20250410 | 645 | 653 | 636 | 636 | 9,000 | 3 | 100% | 99% | 125% | ▲▲▲ | 100% | 103% | 0% | 97% | 104% |
| 20250411 | 636 | 639 | 621 | 637 | 7,300 | 1 | 100% | 100% | 81% | ▲▲▲▲ | 100% | 101% | 0% | 97% | 104% |
| 20250414 | 646 | 655 | 646 | 648 | 7,000 | 11 | 102% | 100% | 96% | ▲▲▲▲▲ | 99% | 101% | 0% | 99% | 106% |
| 20250415 | 648 | 648 | 635 | 642 | 4,100 | -6 | 99% | 99% | 59% | ▼ | 100% | 0% | 0% | 98% | 105% |
| 20250416 | 647 | 648 | 646 | 646 | 2,500 | 4 | 101% | 100% | 61% | ▲ | 101% | 0% | 0% | 99% | 105% |
| 20250417 | 646 | 654 | 639 | 654 | 4,500 | 8 | 101% | 101% | 180% | ▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20250418 | 654 | 654 | 645 | 652 | 2,900 | -2 | 100% | 100% | 64% | ▼ | % | % | % | 100% | 106% |
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 | 7,700 | 5,200 | 100 | 3,300 | 7,600 | 1,900 |
| 2025-04-04 | 26,000 | 9,100 | 100 | 3,300 | 25,900 | 5,800 |
| 2025-03-28 | 48,900 | 7,100 | 100 | 3,500 | 48,800 | 3,600 |
| 2025-03-21 | 49,400 | 14,500 | 100 | 4,300 | 49,300 | 10,200 |
| 2025-03-14 | 21,900 | 15,100 | 100 | 4,400 | 21,800 | 10,700 |
| 2025-03-07 | 11,400 | 18,800 | 100 | 4,400 | 11,300 | 14,400 |
| 2025-02-28 | 9,500 | 21,700 | 100 | 4,700 | 9,400 | 17,000 |
| 2025-02-21 | 7,700 | 23,500 | 100 | 5,300 | 7,600 | 18,200 |
| 2025-02-14 | 6,700 | 23,000 | 100 | 4,700 | 6,600 | 18,300 |
| 2025-02-07 | 6,500 | 23,400 | 100 | 4,800 | 6,400 | 18,600 |
| 2025-01-31 | 3,200 | 28,500 | 100 | 5,900 | 3,100 | 22,600 |
| 2025-01-24 | 3,100 | 17,000 | 100 | 4,900 | 3,000 | 12,100 |
| 2025-01-17 | 2,000 | 18,400 | 100 | 4,100 | 1,900 | 14,300 |
| 2025-01-10 | 2,600 | 20,600 | 100 | 4,000 | 2,500 | 16,600 |
| 2024-12-27 | 2,700 | 25,300 | 100 | 4,000 | 2,600 | 21,300 |
| 2024-12-20 | 2,600 | 26,000 | 100 | 5,800 | 2,500 | 20,200 |
| 2024-12-13 | 1,900 | 28,200 | 100 | 8,300 | 1,800 | 19,900 |
| 2024-12-06 | 81,500 | 25,000 | 100 | 5,900 | 81,400 | 19,100 |
| 2024-11-29 | 81,700 | 15,900 | 100 | 5,900 | 81,600 | 10,000 |
| 2024-11-22 | 81,300 | 30,000 | 100 | 4,200 | 81,200 | 25,800 |
| 2024-11-15 | 82,200 | 36,600 | 100 | 7,400 | 82,100 | 29,200 |
| 2024-11-08 | 80,600 | 13,100 | 100 | 5,200 | 80,500 | 7,900 |
| 2024-11-01 | 80,600 | 13,400 | 100 | 5,900 | 80,500 | 7,500 |
| 2024-10-25 | 81,200 | 12,400 | 100 | 5,000 | 81,100 | 7,400 |
| 2024-10-18 | 80,800 | 15,700 | 100 | 8,600 | 80,700 | 7,100 |
| 2024-10-11 | 80,200 | 15,500 | 100 | 8,600 | 80,100 | 6,900 |
| 2024-10-04 | 80,300 | 16,200 | 100 | 9,400 | 80,200 | 6,800 |
| 2024-09-27 | 81,000 | 15,700 | 100 | 9,300 | 80,900 | 6,400 |
| 2024-09-20 | 84,800 | 15,000 | 100 | 8,600 | 84,700 | 6,400 |
| 2024-09-13 | 81,300 | 15,500 | 100 | 8,600 | 81,200 | 6,900 |
| 2024-09-06 | 81,300 | 15,600 | 100 | 8,600 | 81,200 | 7,000 |
| 2024-08-30 | 81,000 | 15,800 | 100 | 8,700 | 80,900 | 7,100 |
| 2024-08-23 | 80,900 | 16,100 | 100 | 8,700 | 80,800 | 7,400 |
| 2024-08-16 | 80,700 | 15,800 | 100 | 8,400 | 80,600 | 7,400 |
| 2024-08-09 | 80,700 | 15,700 | 100 | 8,400 | 80,600 | 7,300 |
| 2024-08-02 | 80,900 | 17,400 | 100 | 8,700 | 80,800 | 8,700 |
| 2024-07-26 | 81,300 | 15,700 | 100 | 8,000 | 81,200 | 7,700 |
| 2024-07-19 | 81,600 | 17,800 | 100 | 9,800 | 81,500 | 8,000 |
| 2024-07-12 | 81,800 | 18,500 | 100 | 10,600 | 81,700 | 7,900 |
| 2024-07-05 | 82,200 | 20,000 | 100 | 10,400 | 82,100 | 9,600 |
| 2024-06-28 | 82,000 | 21,300 | 100 | 10,400 | 81,900 | 10,900 |
| 2024-06-21 | 81,500 | 20,400 | 100 | 9,500 | 81,400 | 10,900 |
| 2024-06-14 | 81,800 | 19,800 | 100 | 10,200 | 81,700 | 9,600 |
| 2024-06-07 | 81,900 | 19,800 | 100 | 10,000 | 81,800 | 9,800 |
| 2024-05-31 | 82,000 | 19,800 | 100 | 9,800 | 81,900 | 10,000 |
| 2024-05-24 | 81,800 | 19,000 | 100 | 10,000 | 81,700 | 9,000 |
| 2024-05-17 | 82,300 | 18,600 | 100 | 9,700 | 82,200 | 8,900 |
| 2024-05-10 | 84,000 | 15,800 | 100 | 6,800 | 83,900 | 9,000 |
| 2024-05-02 | 85,000 | 15,500 | 100 | 5,800 | 84,900 | 9,700 |
| 2024-04-26 | 84,200 | 19,400 | 100 | 5,900 | 84,100 | 13,500 |
| 2024-04-19 | 95,900 | 13,700 | 100 | 5,100 | 95,800 | 8,600 |
| 2024-04-12 | 142,900 | 15,200 | 100 | 5,500 | 142,800 | 9,700 |
| 2024-04-05 | 154,900 | 14,100 | 100 | 5,400 | 154,800 | 8,700 |
| 2024-03-29 | 198,300 | 12,300 | 100 | 3,900 | 198,200 | 8,400 |
| 2024-03-22 | 154,800 | 25,900 | 100 | 6,200 | 154,700 | 19,700 |
| 2024-03-15 | 91,400 | 24,500 | 100 | 6,600 | 91,300 | 17,900 |
| 2024-03-08 | 98,000 | 26,000 | 600 | 6,500 | 97,400 | 19,500 |
| 2024-03-01 | 95,500 | 28,300 | 100 | 5,800 | 95,400 | 22,500 |
| 2024-02-22 | 94,500 | 31,000 | 100 | 6,000 | 94,400 | 25,000 |
| 2024-02-16 | 94,900 | 27,000 | 100 | 6,300 | 94,800 | 20,700 |
| 2024-02-09 | 94,300 | 28,500 | 100 | 6,200 | 94,200 | 22,300 |
| 2024-02-02 | 95,800 | 28,400 | 100 | 6,300 | 95,700 | 22,100 |
| 2024-01-26 | 94,600 | 25,100 | 100 | 6,600 | 94,500 | 18,500 |
| 2024-01-19 | 93,200 | 25,200 | 100 | 7,300 | 93,100 | 17,900 |
| 2024-01-12 | 94,400 | 28,000 | 100 | 7,700 | 94,300 | 20,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250403 | 16:30 | はるやまＨＤ | 自己株式の取得状況に関するお知らせ |
| 20250304 | 15:45 | はるやまＨＤ | 自己株式の取得状況に関するお知らせ |
| 20250203 | 15:00 | はるやまＨＤ | 自己株式の取得状況に関するお知らせ |
| 20250108 | 15:30 | はるやまＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241203 | 17:00 | はるやまＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240918 | 15:00 | はるやまＨＤ | 本店所在地の変更及び本社機能事務所の移転に関するお知らせ |
| 20240527 | 16:00 | はるやまＨＤ | 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 20240508 | 15:00 | はるやまＨＤ | 通期連結業績予想の修正に関するお知らせ |
| 20240328 | 15:00 | はるやまＨＤ | （開示事項の経過）本社移転並びに固定資産売却に関するお知らせ |
| 20240319 | 15:00 | はるやまＨＤ | 本社移転並びに固定資産売却に関するお知らせ |
| 20240228 | 16:15 | はるやまＨＤ | 株主優待制度の一部変更に関するお知らせ |
| 20240214 | 15:00 | はるやま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 |
|---|---|---|---|
| 7416 | 1 | 株式会社はるやまホールディングス | 2025-04-19 05:24:16 |
| 7416 | 2 | 2025.3.27PRESSP.S.FAで人気の春先オフィスウェア 「AVANT® AIR（アバンエア）セットアップ」が今年も展開 定番ネイビーに加え、新色カーキ登場！ | 2025-04-15 11:29:18 |
| 7416 | 2 | 月次データ｜IR情報｜株式会社はるやまホールディングス | 2025-03-10 20:28:42 |
| 7416 | 2 | 月次データ｜IR情報｜株式会社はるやまホールディングス | 2024-12-10 00:31:22 |
| 7416 | 2 | 月次データ｜IR情報｜株式会社はるやまホールディングス | 2024-06-21 18:41:46 |
| 7416 | 2 | 株主総会検査役の選任に関するお知らせ | 2024-06-18 23:55:13 |
| 7416 | 2 | 株主総会検査役の選任に関するお知らせ | 2024-06-18 19:45:57 |
| 7416 | 2 | ニュース｜株式会社はるやまホールディングス | 2024-06-15 10:35:18 |
| 7416 | 2 | IR情報｜株式会社はるやまホールディングス | 2024-06-15 03:00:55 |
| 7416 | 2 | 免責条項｜IR情報｜株式会社はるやまホールディングス | 2024-06-14 21:10:17 |