| 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 | 839 | 845 | 827 | 832 | 10,300 | -7 | 99% | 99% | 312% | ▼ | 99% | 99% | 100% | 99% | 102% |
| 20250121 | 831 | 831 | 823 | 823 | 4,500 | -9 | 99% | 99% | 44% | ▼▼ | 100% | 100% | 102% | 98% | 100% |
| 20250122 | 825 | 828 | 822 | 822 | 4,800 | -1 | 100% | 100% | 107% | ▼▼▼ | 100% | 100% | 102% | 98% | 100% |
| 20250123 | 824 | 828 | 818 | 821 | 4,200 | -1 | 100% | 100% | 88% | ▼▼▼▼ | 100% | 100% | 102% | 98% | 100% |
| 20250124 | 823 | 825 | 820 | 822 | 3,200 | 1 | 100% | 100% | 76% | ▲ | 100% | 100% | 102% | 98% | 100% |
| 20250127 | 822 | 825 | 821 | 822 | 2,700 | 0 | 100% | 100% | 84% | -- | 99% | 100% | 102% | 98% | 100% |
| 20250128 | 823 | 823 | 815 | 818 | 4,800 | -4 | 100% | 99% | 178% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20250129 | 823 | 823 | 822 | 823 | 900 | 5 | 101% | 100% | 19% | ▲ | 100% | 99% | 102% | 98% | 101% |
| 20250130 | 823 | 826 | 821 | 824 | 2,200 | 1 | 100% | 100% | 244% | ▲▲ | 100% | 99% | 102% | 98% | 101% |
| 20250131 | 827 | 827 | 823 | 825 | 6,100 | 1 | 100% | 100% | 277% | ▲▲▲ | 99% | 100% | 102% | 98% | 101% |
| 20250203 | 824 | 824 | 817 | 819 | 5,000 | -6 | 99% | 99% | 82% | ▼ | 100% | 102% | 103% | 98% | 100% |
| 20250204 | 816 | 822 | 813 | 814 | 4,400 | -5 | 99% | 100% | 88% | ▼▼ | 100% | 102% | 102% | 97% | 100% |
| 20250205 | 819 | 819 | 816 | 816 | 900 | 2 | 100% | 100% | 20% | ▲ | 100% | 101% | 101% | 97% | 100% |
| 20250206 | 820 | 820 | 817 | 820 | 1,000 | 4 | 100% | 100% | 111% | ▲▲ | 101% | 101% | 101% | 98% | 101% |
| 20250207 | 820 | 825 | 817 | 825 | 1,700 | 5 | 101% | 101% | 170% | ▲▲▲ | 101% | 101% | 101% | 98% | 101% |
| 20250210 | 825 | 845 | 820 | 835 | 17,800 | 10 | 101% | 101% | 1047% | ▲▲▲▲ | 99% | 99% | 99% | 100% | 103% |
| 20250212 | 841 | 841 | 828 | 830 | 5,000 | -5 | 99% | 99% | 28% | ▼ | 99% | 101% | 100% | 99% | 102% |
| 20250213 | 835 | 835 | 827 | 827 | 2,000 | -3 | 100% | 99% | 40% | ▼▼ | 99% | 101% | 100% | 99% | 102% |
| 20250214 | 835 | 835 | 827 | 827 | 1,100 | 0 | 100% | 99% | 55% | -- | 100% | 100% | 100% | 99% | 102% |
| 20250217 | 836 | 836 | 830 | 833 | 1,400 | 6 | 101% | 100% | 127% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20250218 | 835 | 835 | 830 | 835 | 2,500 | 2 | 100% | 100% | 179% | ▲▲ | 101% | 100% | 99% | 100% | 103% |
| 20250219 | 832 | 840 | 832 | 840 | 4,400 | 5 | 101% | 101% | 176% | ▲▲▲ | 99% | 99% | 97% | 100% | 103% |
| 20250220 | 839 | 839 | 833 | 833 | 8,400 | -7 | 99% | 99% | 191% | ▼ | 100% | 100% | 99% | 99% | 102% |
| 20250225 | 828 | 832 | 820 | 832 | 5,700 | -1 | 100% | 100% | 68% | ▼▼ | 100% | 100% | 98% | 99% | 102% |
| 20250226 | 829 | 829 | 825 | 829 | 1,600 | -3 | 100% | 100% | 28% | ▼▼▼ | 100% | 100% | 98% | 99% | 102% |
| 20250227 | 829 | 832 | 827 | 827 | 2,500 | -2 | 100% | 100% | 156% | ▼▼▼▼ | 100% | 101% | 99% | 98% | 102% |
| 20250228 | 825 | 831 | 825 | 826 | 1,100 | -1 | 100% | 100% | 44% | ▼▼▼▼▼ | 100% | 100% | 98% | 98% | 101% |
| 20250303 | 831 | 831 | 826 | 829 | 2,600 | 3 | 100% | 100% | 236% | ▲ | 100% | 100% | 99% | 99% | 102% |
| 20250304 | 826 | 827 | 826 | 827 | 400 | -2 | 100% | 100% | 15% | ▼ | 100% | 98% | 99% | 98% | 102% |
| 20250305 | 827 | 827 | 825 | 825 | 2,300 | -2 | 100% | 100% | 575% | ▼▼ | 101% | 99% | 99% | 98% | 101% |
| 20250306 | 826 | 832 | 824 | 832 | 2,500 | 7 | 101% | 101% | 109% | ▲ | 100% | 98% | 98% | 99% | 102% |
| 20250307 | 830 | 830 | 823 | 827 | 900 | -5 | 99% | 100% | 36% | ▼ | 99% | 98% | 98% | 98% | 101% |
| 20250310 | 823 | 823 | 806 | 814 | 16,500 | -13 | 98% | 99% | 1833% | ▼▼ | 100% | 99% | 99% | 97% | 100% |
| 20250311 | 815 | 820 | 800 | 814 | 7,700 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 100% | 97% | 100% |
| 20250312 | 814 | 817 | 800 | 810 | 7,800 | -4 | 100% | 100% | 101% | ▼ | 99% | 100% | 100% | 96% | 100% |
| 20250313 | 813 | 814 | 800 | 803 | 17,000 | -7 | 99% | 99% | 218% | ▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20250314 | 804 | 806 | 804 | 805 | 2,000 | 2 | 100% | 100% | 12% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20250317 | 812 | 813 | 806 | 809 | 3,100 | 4 | 100% | 100% | 155% | ▲▲ | 100% | 100% | 100% | 96% | 101% |
| 20250318 | 812 | 812 | 809 | 812 | 6,500 | 3 | 100% | 100% | 210% | ▲▲▲ | 100% | 99% | 100% | 97% | 101% |
| 20250319 | 813 | 815 | 809 | 815 | 13,000 | 3 | 100% | 100% | 200% | ▲▲▲▲ | 100% | 99% | 98% | 97% | 101% |
| 20250321 | 815 | 816 | 811 | 816 | 15,300 | 1 | 100% | 100% | 118% | ▲▲▲▲▲ | 99% | 99% | 98% | 97% | 102% |
| 20250324 | 816 | 816 | 810 | 810 | 8,700 | -6 | 99% | 99% | 57% | ▼ | 100% | 100% | 99% | 97% | 101% |
| 20250325 | 810 | 810 | 806 | 807 | 8,100 | -3 | 100% | 100% | 93% | ▼▼ | 99% | 99% | 98% | 97% | 100% |
| 20250326 | 813 | 813 | 806 | 807 | 4,400 | 0 | 100% | 99% | 54% | -- | 100% | 100% | 99% | 97% | 100% |
| 20250327 | 808 | 809 | 807 | 809 | 3,300 | 2 | 100% | 100% | 75% | ▲ | 100% | 100% | 99% | 97% | 101% |
| 20250328 | 808 | 808 | 804 | 806 | 3,000 | -3 | 100% | 100% | 91% | ▼ | 100% | 101% | 99% | 97% | 100% |
| 20250331 | 803 | 804 | 795 | 800 | 12,800 | -6 | 99% | 100% | 427% | ▼▼ | 100% | 97% | 99% | 96% | 100% |
| 20250401 | 803 | 803 | 796 | 802 | 7,400 | 2 | 100% | 100% | 58% | ▲ | 100% | 94% | 100% | 96% | 100% |
| 20250402 | 802 | 806 | 798 | 806 | 2,500 | 4 | 100% | 100% | 34% | ▲▲ | 101% | 96% | 100% | 97% | 101% |
| 20250403 | 800 | 810 | 800 | 810 | 5,400 | 4 | 100% | 101% | 216% | ▲▲▲ | 98% | 97% | 0% | 97% | 101% |
| 20250404 | 801 | 804 | 780 | 781 | 10,700 | -29 | 96% | 98% | 198% | ▼ | 101% | 104% | 0% | 94% | 100% |
| 20250408 | 748 | 768 | 748 | 757 | 5,600 | -24 | 97% | 101% | 52% | ▼▼ | 100% | 105% | 0% | 93% | 100% |
| 20250409 | 750 | 754 | 741 | 753 | 2,500 | -4 | 99% | 100% | 45% | ▼▼▼ | 99% | 101% | 0% | 92% | 100% |
| 20250410 | 777 | 777 | 754 | 770 | 7,500 | 17 | 102% | 99% | 300% | ▲ | 102% | 105% | 0% | 94% | 102% |
| 20250411 | 758 | 780 | 758 | 775 | 4,600 | 5 | 101% | 102% | 61% | ▲▲ | 100% | 102% | 0% | 95% | 103% |
| 20250414 | 780 | 783 | 775 | 778 | 2,200 | 3 | 100% | 100% | 48% | ▲▲▲ | 99% | 101% | 0% | 95% | 103% |
| 20250415 | 793 | 793 | 780 | 785 | 2,700 | 7 | 101% | 99% | 123% | ▲▲▲▲ | 99% | 0% | 0% | 96% | 104% |
| 20250416 | 786 | 788 | 781 | 781 | 1,500 | -4 | 99% | 99% | 56% | ▼ | 101% | 0% | 0% | 96% | 104% |
| 20250417 | 785 | 798 | 785 | 794 | 4,900 | 13 | 102% | 101% | 327% | ▲ | 100% | 0% | 0% | 97% | 105% |
| 20250418 | 798 | 798 | 787 | 798 | 4,500 | 4 | 101% | 100% | 92% | ▲▲ | % | % | % | 98% | 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 | 0 | 34,200 | 0 | 24,300 | 0 | 9,900 |
| 2025-04-04 | 0 | 40,300 | 0 | 31,400 | 0 | 8,900 |
| 2025-03-28 | 0 | 48,600 | 0 | 31,700 | 0 | 16,900 |
| 2025-03-21 | 0 | 49,000 | 0 | 31,700 | 0 | 17,300 |
| 2025-03-14 | 0 | 52,300 | 0 | 31,400 | 0 | 20,900 |
| 2025-03-07 | 0 | 52,400 | 0 | 35,000 | 0 | 17,400 |
| 2025-02-28 | 0 | 51,000 | 0 | 34,800 | 0 | 16,200 |
| 2025-02-21 | 0 | 50,800 | 0 | 34,900 | 0 | 15,900 |
| 2025-02-14 | 0 | 53,600 | 0 | 35,900 | 0 | 17,700 |
| 2025-02-07 | 0 | 50,500 | 0 | 33,700 | 0 | 16,800 |
| 2025-01-31 | 0 | 50,400 | 0 | 33,600 | 0 | 16,800 |
| 2025-01-24 | 0 | 51,200 | 0 | 33,600 | 0 | 17,600 |
| 2025-01-17 | 0 | 49,400 | 0 | 33,500 | 0 | 15,900 |
| 2025-01-10 | 0 | 48,800 | 0 | 33,600 | 0 | 15,200 |
| 2024-12-27 | 0 | 48,100 | 0 | 32,700 | 0 | 15,400 |
| 2024-12-20 | 500 | 49,100 | 500 | 32,800 | 0 | 16,300 |
| 2024-12-13 | 0 | 57,000 | 0 | 33,700 | 0 | 23,300 |
| 2024-12-06 | 0 | 58,500 | 0 | 34,500 | 0 | 24,000 |
| 2024-11-29 | 0 | 53,500 | 0 | 33,700 | 0 | 19,800 |
| 2024-11-22 | 0 | 53,600 | 0 | 33,700 | 0 | 19,900 |
| 2024-11-15 | 0 | 54,600 | 0 | 32,900 | 0 | 21,700 |
| 2024-11-08 | 0 | 52,000 | 0 | 34,700 | 0 | 17,300 |
| 2024-11-01 | 0 | 50,000 | 0 | 34,300 | 0 | 15,700 |
| 2024-10-25 | 0 | 49,000 | 0 | 34,300 | 0 | 14,700 |
| 2024-10-18 | 0 | 53,700 | 0 | 40,300 | 0 | 13,400 |
| 2024-10-11 | 0 | 52,100 | 0 | 40,300 | 0 | 11,800 |
| 2024-10-04 | 0 | 54,600 | 0 | 38,300 | 0 | 16,300 |
| 2024-09-27 | 0 | 53,900 | 0 | 38,600 | 0 | 15,300 |
| 2024-09-20 | 0 | 56,100 | 0 | 38,600 | 0 | 17,500 |
| 2024-09-13 | 0 | 54,200 | 0 | 39,000 | 0 | 15,200 |
| 2024-09-06 | 0 | 52,800 | 0 | 39,600 | 0 | 13,200 |
| 2024-08-30 | 0 | 53,900 | 0 | 41,600 | 0 | 12,300 |
| 2024-08-23 | 0 | 49,900 | 0 | 39,500 | 0 | 10,400 |
| 2024-08-16 | 0 | 50,000 | 0 | 39,300 | 0 | 10,700 |
| 2024-08-09 | 100 | 54,700 | 100 | 42,900 | 0 | 11,800 |
| 2024-08-02 | 0 | 63,600 | 0 | 46,400 | 0 | 17,200 |
| 2024-07-26 | 0 | 60,600 | 0 | 47,100 | 0 | 13,500 |
| 2024-07-19 | 0 | 62,900 | 0 | 48,400 | 0 | 14,500 |
| 2024-07-12 | 0 | 65,600 | 0 | 49,100 | 0 | 16,500 |
| 2024-07-05 | 0 | 52,400 | 0 | 43,900 | 0 | 8,500 |
| 2024-06-28 | 0 | 73,100 | 0 | 65,100 | 0 | 8,000 |
| 2024-06-21 | 0 | 76,300 | 0 | 64,100 | 0 | 12,200 |
| 2024-06-14 | 0 | 73,000 | 0 | 60,400 | 0 | 12,600 |
| 2024-06-07 | 0 | 86,400 | 0 | 73,700 | 0 | 12,700 |
| 2024-05-31 | 0 | 129,100 | 0 | 117,600 | 0 | 11,500 |
| 2024-05-24 | 0 | 133,700 | 0 | 123,600 | 0 | 10,100 |
| 2024-05-17 | 0 | 133,000 | 0 | 122,800 | 0 | 10,200 |
| 2024-05-10 | 0 | 131,100 | 0 | 121,500 | 0 | 9,600 |
| 2024-05-02 | 0 | 133,900 | 0 | 121,000 | 0 | 12,900 |
| 2024-04-26 | 0 | 133,200 | 0 | 120,500 | 0 | 12,700 |
| 2024-04-19 | 0 | 135,200 | 0 | 123,600 | 0 | 11,600 |
| 2024-04-12 | 0 | 135,200 | 0 | 123,200 | 0 | 12,000 |
| 2024-04-05 | 0 | 134,800 | 0 | 119,900 | 0 | 14,900 |
| 2024-03-29 | 0 | 128,100 | 0 | 117,400 | 0 | 10,700 |
| 2024-03-22 | 0 | 129,100 | 0 | 117,600 | 0 | 11,500 |
| 2024-03-15 | 0 | 128,800 | 0 | 117,900 | 0 | 10,900 |
| 2024-03-08 | 0 | 130,100 | 0 | 118,900 | 0 | 11,200 |
| 2024-03-01 | 0 | 129,900 | 0 | 117,000 | 0 | 12,900 |
| 2024-02-22 | 0 | 132,600 | 0 | 116,800 | 0 | 15,800 |
| 2024-02-16 | 0 | 131,800 | 0 | 115,200 | 0 | 16,600 |
| 2024-02-09 | 0 | 133,000 | 0 | 117,000 | 0 | 16,000 |
| 2024-02-02 | 0 | 133,200 | 0 | 117,300 | 0 | 15,900 |
| 2024-01-26 | 0 | 117,200 | 0 | 100,500 | 0 | 16,700 |
| 2024-01-19 | 0 | 114,800 | 0 | 99,700 | 0 | 15,100 |
| 2024-01-12 | 0 | 111,400 | 0 | 95,600 | 0 | 15,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TK59 | 350 | 2024-06-07 12:45 | 株式会社ハンズマン | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7636 | 1 | ハンズマン | 2025-04-19 05:26:48 |
| 7636 | 2 | フードシーラーに待望の袋タイプが登場！ - ハンズマン | 2024-06-22 18:35:48 |
| 7636 | 2 | 2024.05.08 月次売上高の状況 2024年4月度 月次売上高の状況 | 2024-06-18 19:46:03 |
| 7636 | 2 | 2024.05.13 決算短信 2024年6月期 第3四半期決算短信 | 2024-06-18 19:46:02 |
| 7636 | 2 | 2024.06.10 月次売上高の状況 2024年5月度 月次売上高の状況 | 2024-06-18 19:46:01 |
| 7636 | 2 | IR新着情報 アーカイブ - ハンズマン | 2024-06-18 19:35:09 |
| 7636 | 2 | IR新着情報 アーカイブ - ハンズマン | 2024-06-18 19:35:08 |
| 7636 | 2 | 電子公告 - ハンズマン | 2024-06-18 19:35:06 |
| 7636 | 2 | 株式手続きのご案内 - ハンズマン | 2024-06-18 19:35:05 |
| 7636 | 2 | 経営指標の推移 - ハンズマン | 2024-06-18 19:35:04 |