| 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 | 1,011 | 1,011 | 993 | 994 | 11,200 | -9 | 99% | 98% | 88% | ▼ | 100% | 102% | 105% | 91% | 102% |
| 20240925 | 995 | 998 | 993 | 996 | 4,100 | 2 | 100% | 100% | 37% | ▲ | 102% | 102% | 105% | 91% | 102% |
| 20240926 | 997 | 1,022 | 992 | 1,012 | 16,000 | 16 | 102% | 102% | 390% | ▲▲ | 100% | 99% | 103% | 93% | 103% |
| 20240927 | 1,019 | 1,031 | 1,010 | 1,019 | 5,600 | 7 | 101% | 100% | 35% | ▲▲▲ | 100% | 101% | 105% | 94% | 104% |
| 20240930 | 1,000 | 1,006 | 965 | 995 | 31,700 | -24 | 98% | 100% | 566% | ▼ | 101% | 100% | 106% | 93% | 102% |
| 20241001 | 1,008 | 1,028 | 1,003 | 1,014 | 5,700 | 19 | 102% | 101% | 18% | ▲ | 100% | 99% | 106% | 96% | 104% |
| 20241002 | 1,012 | 1,015 | 997 | 1,012 | 9,300 | -2 | 100% | 100% | 163% | ▼ | 98% | 99% | 104% | 97% | 103% |
| 20241003 | 1,024 | 1,025 | 1,000 | 1,006 | 7,100 | -6 | 99% | 98% | 76% | ▼▼ | 99% | 100% | 105% | 99% | 103% |
| 20241004 | 1,019 | 1,036 | 1,008 | 1,009 | 5,800 | 3 | 100% | 99% | 82% | ▲ | 98% | 100% | 106% | 99% | 103% |
| 20241007 | 1,025 | 1,025 | 1,003 | 1,003 | 5,000 | -6 | 99% | 98% | 86% | ▼ | 99% | 102% | 109% | 98% | 103% |
| 20241008 | 1,002 | 1,009 | 991 | 993 | 10,700 | -10 | 99% | 99% | 214% | ▼▼ | 101% | 101% | 110% | 97% | 102% |
| 20241009 | 1,001 | 1,014 | 996 | 1,013 | 5,100 | 20 | 102% | 101% | 48% | ▲ | 100% | 100% | 108% | 99% | 104% |
| 20241010 | 1,014 | 1,017 | 1,008 | 1,017 | 3,600 | 4 | 100% | 100% | 71% | ▲▲ | 100% | 101% | 110% | 100% | 104% |
| 20241011 | 1,016 | 1,023 | 1,011 | 1,020 | 3,400 | 3 | 100% | 100% | 94% | ▲▲▲ | 99% | 102% | 109% | 100% | 104% |
| 20241015 | 1,023 | 1,027 | 1,015 | 1,015 | 3,700 | -5 | 100% | 99% | 109% | ▼ | 100% | 103% | 111% | 100% | 104% |
| 20241016 | 1,012 | 1,015 | 1,010 | 1,010 | 1,600 | -5 | 100% | 100% | 43% | ▼▼ | 100% | 102% | 111% | 99% | 103% |
| 20241017 | 1,007 | 1,020 | 995 | 1,008 | 10,300 | -2 | 100% | 100% | 644% | ▼▼▼ | 100% | 100% | 110% | 99% | 102% |
| 20241018 | 1,023 | 1,025 | 1,002 | 1,025 | 9,800 | 17 | 102% | 100% | 95% | ▲ | 102% | 99% | 109% | 100% | 103% |
| 20241021 | 1,025 | 1,045 | 1,025 | 1,045 | 6,200 | 20 | 102% | 102% | 63% | ▲▲ | 97% | 98% | 107% | 100% | 105% |
| 20241022 | 1,047 | 1,052 | 1,010 | 1,020 | 15,100 | -25 | 98% | 97% | 244% | ▼ | 100% | 105% | 110% | 98% | 103% |
| 20241023 | 1,020 | 1,027 | 1,011 | 1,023 | 8,300 | 3 | 100% | 100% | 55% | ▲ | 100% | 106% | 111% | 98% | 103% |
| 20241024 | 1,013 | 1,050 | 1,001 | 1,012 | 17,900 | -11 | 99% | 100% | 216% | ▼ | 98% | 105% | 110% | 97% | 102% |
| 20241025 | 1,015 | 1,018 | 997 | 999 | 9,800 | -13 | 99% | 98% | 55% | ▼▼ | 102% | 105% | 111% | 96% | 101% |
| 20241028 | 1,007 | 1,031 | 1,006 | 1,031 | 10,600 | 32 | 103% | 102% | 108% | ▲ | 104% | 105% | 109% | 99% | 104% |
| 20241029 | 1,031 | 1,069 | 1,031 | 1,069 | 12,700 | 38 | 104% | 104% | 120% | ▲▲ | 101% | 103% | 104% | 100% | 108% |
| 20241030 | 1,059 | 1,070 | 1,052 | 1,065 | 6,800 | -4 | 100% | 101% | 54% | ▼ | 96% | 100% | 97% | 100% | 107% |
| 20241031 | 1,100 | 1,100 | 1,061 | 1,061 | 14,500 | -4 | 100% | 96% | 213% | ▼▼ | 100% | 104% | 101% | 99% | 107% |
| 20241101 | 1,058 | 1,065 | 1,048 | 1,053 | 10,700 | -8 | 99% | 100% | 74% | ▼▼▼ | 99% | 102% | 98% | 99% | 106% |
| 20241105 | 1,097 | 1,097 | 1,067 | 1,087 | 21,300 | 34 | 103% | 99% | 199% | ▲ | 100% | 103% | 99% | 100% | 109% |
| 20241106 | 1,087 | 1,099 | 1,087 | 1,091 | 12,400 | 4 | 100% | 100% | 58% | ▲▲ | 100% | 102% | 98% | 100% | 110% |
| 20241107 | 1,099 | 1,099 | 1,084 | 1,099 | 12,400 | 8 | 101% | 100% | 100% | ▲▲▲ | 99% | 102% | 98% | 100% | 110% |
| 20241108 | 1,100 | 1,100 | 1,084 | 1,090 | 27,200 | -9 | 99% | 99% | 219% | ▼ | 102% | 100% | 98% | 99% | 109% |
| 20241111 | 1,097 | 1,143 | 1,093 | 1,119 | 17,300 | 29 | 103% | 102% | 64% | ▲ | 100% | 95% | 96% | 100% | 112% |
| 20241112 | 1,120 | 1,145 | 1,113 | 1,120 | 14,800 | 1 | 100% | 100% | 86% | ▲▲ | 100% | 96% | 96% | 100% | 112% |
| 20241113 | 1,119 | 1,123 | 1,111 | 1,121 | 10,300 | 1 | 100% | 100% | 70% | ▲▲▲ | 98% | 95% | 96% | 100% | 112% |
| 20241114 | 1,122 | 1,135 | 1,101 | 1,101 | 24,800 | -20 | 98% | 98% | 241% | ▼ | 96% | 96% | 97% | 98% | 110% |
| 20241115 | 1,109 | 1,109 | 1,064 | 1,065 | 33,700 | -36 | 97% | 96% | 136% | ▼▼ | 101% | 101% | 102% | 95% | 107% |
| 20241118 | 1,055 | 1,074 | 1,046 | 1,065 | 21,300 | 0 | 100% | 101% | 63% | -- | 101% | 100% | 101% | 95% | 107% |
| 20241119 | 1,065 | 1,091 | 1,065 | 1,071 | 9,200 | 6 | 101% | 101% | 43% | ▲ | 100% | 99% | 100% | 96% | 107% |
| 20241120 | 1,071 | 1,080 | 1,065 | 1,068 | 7,500 | -3 | 100% | 100% | 82% | ▼ | 98% | 97% | 100% | 95% | 107% |
| 20241121 | 1,079 | 1,079 | 1,057 | 1,062 | 12,500 | -6 | 99% | 98% | 167% | ▼▼ | 99% | 99% | 100% | 95% | 106% |
| 20241122 | 1,072 | 1,072 | 1,056 | 1,061 | 6,400 | -1 | 100% | 99% | 51% | ▼▼▼ | 100% | 100% | 101% | 95% | 106% |
| 20241125 | 1,065 | 1,075 | 1,062 | 1,062 | 11,200 | 1 | 100% | 100% | 175% | ▲ | 99% | 100% | 101% | 95% | 103% |
| 20241126 | 1,062 | 1,065 | 1,050 | 1,052 | 11,800 | -10 | 99% | 99% | 105% | ▼ | 100% | 102% | 102% | 94% | 100% |
| 20241127 | 1,052 | 1,065 | 1,050 | 1,051 | 4,600 | -1 | 100% | 100% | 39% | ▼▼ | 101% | 102% | 102% | 94% | 100% |
| 20241128 | 1,051 | 1,064 | 1,051 | 1,064 | 5,100 | 13 | 101% | 101% | 111% | ▲ | 99% | 100% | 100% | 95% | 101% |
| 20241129 | 1,070 | 1,078 | 1,052 | 1,063 | 8,600 | -1 | 100% | 99% | 169% | ▼ | 98% | 98% | 98% | 95% | 101% |
| 20241202 | 1,093 | 1,093 | 1,063 | 1,067 | 6,700 | 4 | 100% | 98% | 78% | ▲ | 100% | 99% | 99% | 95% | 102% |
| 20241203 | 1,074 | 1,075 | 1,062 | 1,074 | 7,000 | 7 | 101% | 100% | 104% | ▲▲ | 100% | 101% | 100% | 96% | 102% |
| 20241204 | 1,068 | 1,073 | 1,061 | 1,071 | 6,700 | -3 | 100% | 100% | 96% | ▼ | 99% | 100% | 100% | 96% | 102% |
| 20241205 | 1,072 | 1,072 | 1,062 | 1,066 | 4,800 | -5 | 100% | 99% | 72% | ▼▼ | 100% | 101% | 100% | 95% | 101% |
| 20241206 | 1,065 | 1,074 | 1,061 | 1,064 | 5,100 | -2 | 100% | 100% | 106% | ▼▼▼ | 99% | 99% | 0% | 95% | 101% |
| 20241209 | 1,084 | 1,089 | 1,064 | 1,068 | 9,300 | 4 | 100% | 99% | 182% | ▲ | 100% | 100% | 0% | 95% | 102% |
| 20241210 | 1,072 | 1,079 | 1,068 | 1,076 | 9,900 | 8 | 101% | 100% | 106% | ▲▲ | 100% | 99% | 0% | 96% | 102% |
| 20241211 | 1,076 | 1,079 | 1,071 | 1,071 | 6,200 | -5 | 100% | 100% | 63% | ▼ | 99% | 99% | 0% | 97% | 102% |
| 20241212 | 1,076 | 1,079 | 1,063 | 1,063 | 11,400 | -8 | 99% | 99% | 184% | ▼▼ | 101% | 100% | 0% | 99% | 101% |
| 20241213 | 1,063 | 1,075 | 1,063 | 1,071 | 3,500 | 8 | 101% | 101% | 31% | ▲ | 99% | 99% | 0% | 100% | 102% |
| 20241216 | 1,078 | 1,078 | 1,065 | 1,065 | 7,500 | -6 | 99% | 99% | 214% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241217 | 1,066 | 1,071 | 1,064 | 1,068 | 8,400 | 3 | 100% | 100% | 112% | ▲ | 99% | 0% | 0% | 99% | 102% |
| 20241218 | 1,068 | 1,080 | 1,061 | 1,061 | 7,500 | -7 | 99% | 99% | 89% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 1,060 | 1,069 | 1,060 | 1,061 | 4,600 | 0 | 100% | 100% | 61% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 1,069 | 1,072 | 1,060 | 1,068 | 6,200 | 7 | 101% | 100% | 135% | ▲ | % | % | % | 99% | 102% |
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 | 213,000 | 0 | 160,000 | 0 | 53,000 |
| 2024-12-06 | 0 | 213,600 | 0 | 159,800 | 0 | 53,800 |
| 2024-11-29 | 0 | 215,900 | 0 | 161,100 | 0 | 54,800 |
| 2024-11-22 | 0 | 218,500 | 0 | 162,900 | 0 | 55,600 |
| 2024-11-15 | 0 | 213,900 | 0 | 161,200 | 0 | 52,700 |
| 2024-11-08 | 0 | 212,900 | 0 | 163,600 | 0 | 49,300 |
| 2024-11-01 | 0 | 221,100 | 0 | 171,000 | 0 | 50,100 |
| 2024-10-25 | 0 | 233,100 | 0 | 181,000 | 0 | 52,100 |
| 2024-10-18 | 0 | 234,800 | 0 | 184,100 | 0 | 50,700 |
| 2024-10-11 | 0 | 235,900 | 0 | 186,500 | 0 | 49,400 |
| 2024-10-04 | 0 | 236,800 | 0 | 187,400 | 0 | 49,400 |
| 2024-09-27 | 0 | 305,300 | 0 | 222,500 | 0 | 82,800 |
| 2024-09-20 | 0 | 301,300 | 0 | 219,100 | 0 | 82,200 |
| 2024-09-13 | 0 | 297,800 | 0 | 215,800 | 0 | 82,000 |
| 2024-09-06 | 0 | 263,000 | 0 | 209,300 | 0 | 53,700 |
| 2024-08-30 | 0 | 229,700 | 0 | 175,900 | 0 | 53,800 |
| 2024-08-23 | 0 | 224,500 | 0 | 175,700 | 0 | 48,800 |
| 2024-08-16 | 0 | 219,500 | 0 | 170,800 | 0 | 48,700 |
| 2024-08-09 | 0 | 201,600 | 0 | 164,500 | 0 | 37,100 |
| 2024-08-02 | 0 | 190,300 | 0 | 148,200 | 0 | 42,100 |
| 2024-07-26 | 0 | 186,800 | 0 | 147,500 | 0 | 39,300 |
| 2024-07-19 | 0 | 191,400 | 0 | 143,300 | 0 | 48,100 |
| 2024-07-12 | 0 | 189,600 | 0 | 143,500 | 0 | 46,100 |
| 2024-07-05 | 0 | 198,600 | 0 | 149,700 | 0 | 48,900 |
| 2024-06-28 | 0 | 189,100 | 0 | 143,800 | 0 | 45,300 |
| 2024-06-21 | 0 | 179,500 | 0 | 120,100 | 0 | 59,400 |
| 2024-06-14 | 0 | 178,200 | 0 | 113,200 | 0 | 65,000 |
| 2024-06-07 | 0 | 168,300 | 0 | 95,700 | 0 | 72,600 |
| 2024-05-31 | 0 | 163,200 | 0 | 90,500 | 0 | 72,700 |
| 2024-05-24 | 0 | 157,900 | 0 | 79,500 | 0 | 78,400 |
| 2024-05-17 | 0 | 148,900 | 0 | 74,000 | 0 | 74,900 |
| 2024-05-10 | 0 | 151,800 | 0 | 75,700 | 0 | 76,100 |
| 2024-05-02 | 0 | 159,200 | 0 | 75,600 | 0 | 83,600 |
| 2024-04-26 | 0 | 164,100 | 0 | 76,500 | 0 | 87,600 |
| 2024-04-19 | 0 | 164,200 | 0 | 76,900 | 0 | 87,300 |
| 2024-04-12 | 0 | 164,900 | 0 | 80,800 | 0 | 84,100 |
| 2024-04-05 | 0 | 158,800 | 0 | 72,800 | 0 | 86,000 |
| 2024-03-29 | 0 | 206,400 | 0 | 108,400 | 0 | 98,000 |
| 2024-03-22 | 0 | 208,600 | 0 | 107,200 | 0 | 101,400 |
| 2024-03-15 | 0 | 198,400 | 0 | 107,500 | 0 | 90,900 |
| 2024-03-08 | 0 | 165,900 | 0 | 77,300 | 0 | 88,600 |
| 2024-03-01 | 0 | 135,900 | 0 | 69,300 | 0 | 66,600 |
| 2024-02-22 | 0 | 130,700 | 0 | 64,900 | 0 | 65,800 |
| 2024-02-16 | 0 | 124,300 | 0 | 67,000 | 0 | 57,300 |
| 2024-02-09 | 0 | 121,300 | 0 | 73,100 | 0 | 48,200 |
| 2024-02-02 | 0 | 122,400 | 0 | 74,000 | 0 | 48,400 |
| 2024-01-26 | 0 | 105,900 | 0 | 57,800 | 0 | 48,100 |
| 2024-01-19 | 0 | 98,700 | 0 | 55,400 | 0 | 43,300 |
| 2024-01-12 | 0 | 97,900 | 0 | 56,900 | 0 | 41,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241121 | 15:30 | 平山 | 中間配当（剰余金処分）決議に関するお知らせ |
| 20240927 | 15:15 | 平山 | 支配株主等に関する事項について |
| 20240918 | 16:00 | 平山 | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240918 | 16:00 | 平山 | 買集め行為に該当する株式取得についてのお知らせ |
| 20240906 | 17:15 | 平山 | 仮監査役（一時監査役職務代行者）の選任に関するお知らせ |
| 20240826 | 18:10 | 平山 | 剰余金の配当に関するお知らせ |
| 20240826 | 18:10 | 平山 | 取締役候補者及び監査役候補者の選任に関するお知らせ |
| 20240826 | 18:10 | 平山 | 会計監査人の異動に関するお知らせ |
| 20240826 | 18:10 | 平山 | 定款一部変更及び補欠監査役選任に関するお知らせ |
| 20240814 | 15:15 | 平山 | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240701 | 15:00 | 平山 | 『VISION HIRAYAMA 2030』及び中期経営計画（2025年６月期～2027年６月期）に関するお知らせ |
| 20240515 | 15:15 | 平山 | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:15 | 平山 | 資金調達に関するお知らせ |
| 20240515 | 15:15 | 平山 | 監査役（社外監査役）の逝去及び異動に関するお知らせ |
| 20240214 | 15:15 | 平山 | 2024年６月期第２四半期決算短信〔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 |
|---|---|---|---|
| 7781 | 1 | 株式会社平山ホールディングス | 2024-12-22 00:25:20 |
| 7781 | 2 | グループ会社のHIRAYAMA THAILANDがPORTERS ASIA MAGAZINEに特集されました。 | 2024-11-19 23:31:56 |
| 7781 | 2 | 2024年6月期中間期 決算説明資料を公開しました。 | 2024-06-21 19:44:50 |
| 7781 | 2 | 免責事項 | 平山（HIRAYAMA） | 2024-06-18 19:41:39 |
| 7781 | 2 | 電子公告 | 平山（HIRAYAMA） | 2024-06-18 19:41:38 |
| 7781 | 2 | よくあるご質問 | 平山（HIRAYAMA） | 2024-06-18 19:41:37 |
| 7781 | 2 | 株式情報 | 平山（HIRAYAMA） | 2024-06-18 19:41:36 |
| 7781 | 2 | 経営ビジョン | 平山（HIRAYAMA） | 2024-06-18 19:41:35 |
| 7781 | 2 | 個人投資家の皆様へ | 平山ホールディングス | 2024-06-18 19:41:33 |
| 7781 | 2 | IR情報 | 平山（HIRAYAMA） | 2024-06-18 19:41:32 |