| 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 | 883 | 883 | 880 | 882 | 13,600 | 1 | 100% | 100% | 87% | ▲ | 100% | 99% | 100% | 96% | 100% |
| 20240925 | 882 | 883 | 878 | 883 | 13,300 | 1 | 100% | 100% | 98% | ▲▲ | 100% | 99% | 99% | 96% | 100% |
| 20240926 | 883 | 884 | 876 | 884 | 22,300 | 1 | 100% | 100% | 168% | ▲▲▲ | 99% | 99% | 99% | 96% | 100% |
| 20240927 | 884 | 884 | 875 | 876 | 26,800 | -8 | 99% | 99% | 120% | ▼ | 99% | 100% | 100% | 97% | 100% |
| 20240930 | 881 | 881 | 876 | 876 | 7,100 | 0 | 100% | 99% | 26% | -- | 100% | 100% | 100% | 98% | 100% |
| 20241001 | 876 | 880 | 875 | 875 | 10,600 | -1 | 100% | 100% | 149% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241002 | 879 | 879 | 875 | 875 | 6,000 | 0 | 100% | 100% | 57% | -- | 100% | 100% | 100% | 97% | 100% |
| 20241003 | 875 | 880 | 875 | 877 | 3,000 | 2 | 100% | 100% | 50% | ▲ | 100% | 100% | 100% | 98% | 100% |
| 20241004 | 878 | 879 | 877 | 877 | 6,000 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 99% | 98% | 100% |
| 20241007 | 881 | 882 | 876 | 880 | 11,000 | 3 | 100% | 100% | 183% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241008 | 880 | 882 | 877 | 877 | 5,600 | -3 | 100% | 100% | 51% | ▼ | 99% | 99% | 99% | 99% | 100% |
| 20241009 | 884 | 884 | 875 | 875 | 14,000 | -2 | 100% | 99% | 250% | ▼▼ | 100% | 100% | 99% | 99% | 100% |
| 20241010 | 875 | 878 | 875 | 875 | 6,500 | 0 | 100% | 100% | 46% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241011 | 874 | 881 | 874 | 877 | 10,500 | 2 | 100% | 100% | 162% | ▲ | 100% | 100% | 99% | 99% | 100% |
| 20241015 | 875 | 877 | 871 | 874 | 25,400 | -3 | 100% | 100% | 242% | ▼ | 100% | 101% | 99% | 98% | 100% |
| 20241016 | 873 | 874 | 871 | 874 | 7,700 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 99% | 98% | 100% |
| 20241017 | 874 | 876 | 872 | 872 | 5,000 | -2 | 100% | 100% | 65% | ▼ | 100% | 100% | 98% | 99% | 100% |
| 20241018 | 874 | 877 | 873 | 873 | 5,500 | 1 | 100% | 100% | 110% | ▲ | 101% | 100% | 98% | 99% | 100% |
| 20241021 | 873 | 878 | 873 | 878 | 6,600 | 5 | 101% | 101% | 120% | ▲▲ | 100% | 99% | 98% | 99% | 101% |
| 20241022 | 878 | 878 | 872 | 875 | 7,900 | -3 | 100% | 100% | 120% | ▼ | 100% | 99% | 98% | 99% | 100% |
| 20241023 | 875 | 875 | 870 | 871 | 12,700 | -4 | 100% | 100% | 161% | ▼▼ | 100% | 100% | 99% | 99% | 100% |
| 20241024 | 870 | 873 | 869 | 871 | 10,600 | 0 | 100% | 100% | 83% | -- | 100% | 99% | 99% | 99% | 100% |
| 20241025 | 871 | 871 | 868 | 868 | 5,500 | -3 | 100% | 100% | 52% | ▼ | 100% | 100% | 99% | 99% | 100% |
| 20241028 | 868 | 873 | 867 | 870 | 9,000 | 2 | 100% | 100% | 164% | ▲ | 100% | 98% | 98% | 99% | 100% |
| 20241029 | 872 | 872 | 867 | 870 | 10,300 | 0 | 100% | 100% | 114% | -- | 96% | 98% | 99% | 99% | 100% |
| 20241030 | 867 | 867 | 835 | 835 | 124,700 | -35 | 96% | 96% | 1211% | ▼ | 103% | 101% | 102% | 95% | 100% |
| 20241031 | 841 | 870 | 830 | 866 | 51,400 | 31 | 104% | 103% | 41% | ▲ | 99% | 98% | 99% | 98% | 104% |
| 20241101 | 866 | 866 | 854 | 858 | 6,600 | -8 | 99% | 99% | 13% | ▼ | 99% | 100% | 100% | 98% | 103% |
| 20241105 | 858 | 864 | 851 | 853 | 7,300 | -5 | 99% | 99% | 111% | ▼▼ | 100% | 101% | 101% | 97% | 102% |
| 20241106 | 851 | 854 | 851 | 853 | 10,300 | 0 | 100% | 100% | 141% | -- | 99% | 101% | 101% | 97% | 102% |
| 20241107 | 851 | 854 | 846 | 846 | 12,700 | -7 | 99% | 99% | 123% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20241108 | 854 | 855 | 851 | 852 | 6,100 | 6 | 101% | 100% | 48% | ▲ | 101% | 100% | 100% | 97% | 102% |
| 20241111 | 852 | 858 | 851 | 858 | 7,200 | 6 | 101% | 101% | 118% | ▲▲ | 100% | 100% | 99% | 98% | 103% |
| 20241112 | 857 | 863 | 857 | 859 | 6,600 | 1 | 100% | 100% | 92% | ▲▲▲ | 100% | 99% | 98% | 98% | 103% |
| 20241113 | 861 | 861 | 857 | 858 | 3,000 | -1 | 100% | 100% | 45% | ▼ | 99% | 99% | 99% | 98% | 103% |
| 20241114 | 859 | 859 | 850 | 851 | 8,800 | -7 | 99% | 99% | 293% | ▼▼ | 100% | 101% | 100% | 97% | 102% |
| 20241115 | 852 | 854 | 850 | 854 | 2,700 | 3 | 100% | 100% | 31% | ▲ | 100% | 100% | 99% | 97% | 102% |
| 20241118 | 854 | 856 | 847 | 853 | 12,900 | -1 | 100% | 100% | 478% | ▼ | 100% | 100% | 99% | 97% | 102% |
| 20241119 | 855 | 857 | 853 | 853 | 3,900 | 0 | 100% | 100% | 30% | -- | 100% | 99% | 100% | 97% | 102% |
| 20241120 | 853 | 856 | 852 | 853 | 2,800 | 0 | 100% | 100% | 72% | -- | 101% | 99% | 100% | 98% | 102% |
| 20241121 | 853 | 858 | 853 | 858 | 5,700 | 5 | 101% | 101% | 204% | ▲ | 99% | 98% | 99% | 99% | 103% |
| 20241122 | 857 | 857 | 850 | 852 | 13,500 | -6 | 99% | 99% | 237% | ▼ | 100% | 99% | 100% | 98% | 102% |
| 20241125 | 850 | 852 | 847 | 847 | 9,200 | -5 | 99% | 100% | 68% | ▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241126 | 848 | 849 | 845 | 848 | 6,400 | 1 | 100% | 100% | 70% | ▲ | 99% | 100% | 100% | 97% | 102% |
| 20241127 | 850 | 850 | 842 | 843 | 6,200 | -5 | 99% | 99% | 97% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20241128 | 843 | 848 | 841 | 841 | 7,700 | -2 | 100% | 100% | 124% | ▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20241129 | 843 | 843 | 839 | 842 | 11,600 | 1 | 100% | 100% | 151% | ▲ | 100% | 99% | 100% | 98% | 100% |
| 20241202 | 851 | 851 | 842 | 848 | 4,500 | 6 | 101% | 100% | 39% | ▲▲ | 99% | 99% | 100% | 99% | 101% |
| 20241203 | 850 | 850 | 842 | 843 | 14,000 | -5 | 99% | 99% | 311% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241204 | 843 | 846 | 841 | 845 | 9,300 | 2 | 100% | 100% | 66% | ▲ | 99% | 100% | 100% | 98% | 100% |
| 20241205 | 845 | 846 | 840 | 840 | 18,000 | -5 | 99% | 99% | 194% | ▼ | 100% | 101% | 100% | 98% | 100% |
| 20241206 | 840 | 843 | 840 | 843 | 4,500 | 3 | 100% | 100% | 25% | ▲ | 100% | 101% | 0% | 98% | 100% |
| 20241209 | 840 | 847 | 840 | 844 | 7,400 | 1 | 100% | 100% | 164% | ▲▲ | 100% | 100% | 0% | 98% | 100% |
| 20241210 | 845 | 846 | 840 | 845 | 10,000 | 1 | 100% | 100% | 135% | ▲▲▲ | 100% | 100% | 0% | 98% | 101% |
| 20241211 | 845 | 845 | 842 | 845 | 9,700 | 0 | 100% | 100% | 97% | -- | 100% | 100% | 0% | 98% | 101% |
| 20241212 | 847 | 848 | 845 | 848 | 8,600 | 3 | 100% | 100% | 89% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 851 | 851 | 847 | 849 | 11,000 | 1 | 100% | 100% | 128% | ▲▲ | 100% | 99% | 0% | 99% | 101% |
| 20241216 | 849 | 850 | 845 | 847 | 8,100 | -2 | 100% | 100% | 74% | ▼ | 100% | 99% | 0% | 99% | 101% |
| 20241217 | 848 | 850 | 843 | 846 | 10,000 | -1 | 100% | 100% | 123% | ▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 844 | 848 | 842 | 848 | 10,000 | 2 | 100% | 100% | 100% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 844 | 844 | 842 | 844 | 7,000 | -4 | 100% | 100% | 70% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241220 | 844 | 844 | 841 | 843 | 7,600 | -1 | 100% | 100% | 109% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 38,700 | 0 | 19,200 | 0 | 19,500 |
| 2024-12-06 | 0 | 41,000 | 0 | 19,500 | 0 | 21,500 |
| 2024-11-29 | 0 | 37,400 | 0 | 19,300 | 0 | 18,100 |
| 2024-11-22 | 0 | 35,700 | 0 | 18,400 | 0 | 17,300 |
| 2024-11-15 | 0 | 34,600 | 0 | 18,300 | 0 | 16,300 |
| 2024-11-08 | 0 | 34,400 | 0 | 18,800 | 0 | 15,600 |
| 2024-11-01 | 0 | 35,400 | 0 | 17,100 | 0 | 18,300 |
| 2024-10-25 | 0 | 32,400 | 0 | 13,900 | 0 | 18,500 |
| 2024-10-18 | 0 | 31,100 | 0 | 11,900 | 0 | 19,200 |
| 2024-10-11 | 0 | 34,800 | 0 | 16,700 | 0 | 18,100 |
| 2024-10-04 | 0 | 29,300 | 0 | 9,700 | 0 | 19,600 |
| 2024-09-27 | 0 | 35,900 | 0 | 9,600 | 0 | 26,300 |
| 2024-09-20 | 0 | 29,900 | 0 | 8,600 | 0 | 21,300 |
| 2024-09-13 | 0 | 20,800 | 0 | 8,500 | 0 | 12,300 |
| 2024-09-06 | 0 | 17,800 | 0 | 8,400 | 0 | 9,400 |
| 2024-08-30 | 0 | 16,600 | 0 | 8,200 | 0 | 8,400 |
| 2024-08-23 | 21,700 | 17,700 | 21,700 | 9,500 | 0 | 8,200 |
| 2024-08-16 | 21,800 | 21,400 | 21,800 | 10,600 | 0 | 10,800 |
| 2024-08-09 | 21,800 | 24,700 | 21,800 | 11,400 | 0 | 13,300 |
| 2024-08-02 | 5,800 | 30,600 | 5,800 | 12,100 | 0 | 18,500 |
| 2024-07-26 | 0 | 35,400 | 0 | 13,000 | 0 | 22,400 |
| 2024-07-19 | 0 | 34,400 | 0 | 13,100 | 0 | 21,300 |
| 2024-07-12 | 0 | 36,000 | 0 | 13,100 | 0 | 22,900 |
| 2024-07-05 | 0 | 33,200 | 0 | 10,700 | 0 | 22,500 |
| 2024-06-28 | 0 | 34,300 | 0 | 10,500 | 0 | 23,800 |
| 2024-06-21 | 0 | 28,200 | 0 | 10,600 | 0 | 17,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241127 | 15:30 | ヒマラヤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241011 | 15:30 | ヒマラヤ | 2024年８月期通期連結業績予想と実績値との差異および2024年８月期通期個別実績と前期実績との差異に関するお知らせ |
| 20241011 | 15:30 | ヒマラヤ | 2024年８月期 決算短信〔日本基準〕（連結） |
| 20240924 | 15:30 | ヒマラヤ | 剰余金の配当（期末配当）に関するお知らせ |
| 20240709 | 15:30 | ヒマラヤ | 2024年８月期通期連結業績予想の修正に関するお知らせ |
| 20240709 | 15:30 | ヒマラヤ | 2024年８月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240412 | 15:30 | ヒマラヤ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240409 | 15:30 | ヒマラヤ | 2024年８月期第２四半期連結業績予想と実績値との差異に関するお知らせ |
| 20240409 | 15:30 | ヒマラヤ | 2024年８月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240109 | 15:30 | ヒマラヤ | 2024年8月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240109 | 15:30 | ヒマラヤ | 株主優待制度の変更（拡充）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7514 | 1 | スポーツ用品ならHIMARAYA | ヒマラヤオンラインストア【公式】 | 2024-12-22 03:20:46 |
| 7514 | 2 | 月次売上/店舗数 | IR情報 | 株式会社ヒマラヤ | 2024-06-26 23:48:47 |
| 7514 | 2 | 免責事項 | IR情報 | 株式会社ヒマラヤ | 2024-06-26 23:48:46 |
| 7514 | 2 | IRポリシー | IR情報 | 株式会社ヒマラヤ | 2024-06-26 23:48:45 |
| 7514 | 2 | IRカレンダー | IR情報 | 株式会社ヒマラヤ | 2024-06-26 23:48:44 |
| 7514 | 2 | 株主優待制度 | IR情報 | 株式会社ヒマラヤ | 2024-06-26 23:48:43 |
| 7514 | 2 | 株価情報 | IR情報 | 株式会社ヒマラヤ | 2024-06-26 23:48:42 |
| 7514 | 2 | 株主報告書・株主総会関連資料 | IR情報 | 株式会社ヒマラヤ | 2024-06-26 23:48:40 |
| 7514 | 2 | 有価証券報告書 | IR情報 | 株式会社ヒマラヤ | 2024-06-26 23:48:39 |
| 7514 | 2 | 決算説明資料 | IR情報 | 株式会社ヒマラヤ | 2024-06-26 23:48:38 |