| 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 | 1,020 | 1,036 | 1,016 | 1,023 | 16,900 | 3 | 100% | 100% | 445% | ▲▲ | 100% | 101% | 101% | 94% | 101% |
| 20250121 | 1,026 | 1,028 | 1,013 | 1,024 | 6,800 | 1 | 100% | 100% | 40% | ▲▲▲ | 100% | 101% | 100% | 94% | 101% |
| 20250122 | 1,029 | 1,029 | 1,018 | 1,024 | 3,100 | 0 | 100% | 100% | 46% | -- | 99% | 101% | 101% | 94% | 101% |
| 20250123 | 1,024 | 1,024 | 1,016 | 1,018 | 56,400 | -6 | 99% | 99% | 1819% | ▼ | 102% | 102% | 101% | 94% | 101% |
| 20250124 | 1,018 | 1,034 | 1,018 | 1,034 | 6,800 | 16 | 102% | 102% | 12% | ▲ | 99% | 100% | 99% | 95% | 102% |
| 20250127 | 1,040 | 1,042 | 1,026 | 1,026 | 7,100 | -8 | 99% | 99% | 104% | ▼ | 100% | 101% | 100% | 94% | 102% |
| 20250128 | 1,034 | 1,040 | 1,024 | 1,039 | 7,900 | 13 | 101% | 100% | 111% | ▲ | 99% | 100% | 99% | 95% | 103% |
| 20250129 | 1,039 | 1,042 | 1,030 | 1,030 | 8,300 | -9 | 99% | 99% | 105% | ▼ | 101% | 99% | 100% | 95% | 102% |
| 20250130 | 1,031 | 1,040 | 1,030 | 1,038 | 5,000 | 8 | 101% | 101% | 60% | ▲ | 100% | 98% | 96% | 97% | 103% |
| 20250131 | 1,041 | 1,042 | 1,032 | 1,040 | 6,200 | 2 | 100% | 100% | 124% | ▲▲ | 98% | 97% | 95% | 97% | 103% |
| 20250203 | 1,054 | 1,054 | 1,034 | 1,037 | 7,400 | -3 | 100% | 98% | 119% | ▼ | 98% | 98% | 96% | 97% | 103% |
| 20250204 | 1,045 | 1,050 | 1,025 | 1,025 | 13,800 | -12 | 99% | 98% | 186% | ▼▼ | 99% | 99% | 98% | 96% | 101% |
| 20250205 | 1,026 | 1,028 | 1,011 | 1,015 | 13,800 | -10 | 99% | 99% | 100% | ▼▼▼ | 101% | 101% | 99% | 95% | 100% |
| 20250206 | 1,016 | 1,030 | 1,016 | 1,022 | 7,500 | 7 | 101% | 101% | 54% | ▲ | 99% | 100% | 97% | 96% | 101% |
| 20250207 | 1,031 | 1,031 | 1,020 | 1,021 | 7,900 | -1 | 100% | 99% | 105% | ▼ | 100% | 101% | 98% | 96% | 101% |
| 20250210 | 1,021 | 1,029 | 1,017 | 1,017 | 15,200 | -4 | 100% | 100% | 192% | ▼▼ | 100% | 98% | 99% | 98% | 101% |
| 20250212 | 1,017 | 1,025 | 1,014 | 1,015 | 10,300 | -2 | 100% | 100% | 68% | ▼▼▼ | 100% | 97% | 98% | 98% | 100% |
| 20250213 | 1,019 | 1,029 | 1,019 | 1,022 | 15,000 | 7 | 101% | 100% | 146% | ▲ | 100% | 96% | 97% | 98% | 101% |
| 20250214 | 1,035 | 1,037 | 1,018 | 1,033 | 22,500 | 11 | 101% | 100% | 150% | ▲▲ | 97% | 97% | 100% | 99% | 102% |
| 20250217 | 1,015 | 1,020 | 980 | 987 | 94,100 | -46 | 96% | 97% | 418% | ▼ | 101% | 100% | 103% | 95% | 100% |
| 20250218 | 987 | 995 | 984 | 993 | 14,000 | 6 | 101% | 101% | 15% | ▲ | 100% | 99% | 103% | 95% | 101% |
| 20250219 | 993 | 996 | 988 | 993 | 11,100 | 0 | 100% | 100% | 79% | -- | 99% | 99% | 103% | 95% | 101% |
| 20250220 | 995 | 995 | 984 | 985 | 9,900 | -8 | 99% | 99% | 89% | ▼ | 101% | 102% | 106% | 95% | 100% |
| 20250225 | 982 | 990 | 979 | 988 | 23,200 | 3 | 100% | 101% | 234% | ▲ | 99% | 101% | 105% | 95% | 100% |
| 20250226 | 990 | 990 | 981 | 985 | 17,100 | -3 | 100% | 99% | 74% | ▼ | 100% | 102% | 106% | 95% | 100% |
| 20250227 | 985 | 996 | 983 | 988 | 9,900 | 3 | 100% | 100% | 58% | ▲ | 100% | 101% | 106% | 95% | 100% |
| 20250228 | 992 | 993 | 982 | 990 | 12,300 | 2 | 100% | 100% | 124% | ▲▲ | 101% | 101% | 106% | 95% | 101% |
| 20250303 | 995 | 1,005 | 995 | 1,000 | 14,700 | 10 | 101% | 101% | 120% | ▲▲▲ | 99% | 100% | 105% | 96% | 102% |
| 20250304 | 1,003 | 1,003 | 990 | 990 | 13,100 | -10 | 99% | 99% | 89% | ▼ | 101% | 101% | 106% | 95% | 101% |
| 20250305 | 992 | 1,006 | 992 | 1,003 | 13,100 | 13 | 101% | 101% | 100% | ▲ | 100% | 100% | 105% | 97% | 102% |
| 20250306 | 1,004 | 1,007 | 1,001 | 1,001 | 5,200 | -2 | 100% | 100% | 40% | ▼ | 100% | 100% | 105% | 97% | 102% |
| 20250307 | 1,000 | 1,001 | 996 | 1,000 | 7,800 | -1 | 100% | 100% | 150% | ▼▼ | 100% | 100% | 105% | 97% | 102% |
| 20250310 | 1,000 | 1,000 | 996 | 999 | 4,200 | -1 | 100% | 100% | 54% | ▼▼▼ | 100% | 101% | 106% | 97% | 101% |
| 20250311 | 996 | 1,000 | 979 | 1,000 | 31,300 | 1 | 100% | 100% | 745% | ▲ | 100% | 101% | 105% | 97% | 102% |
| 20250312 | 1,003 | 1,015 | 1,000 | 1,002 | 11,100 | 2 | 100% | 100% | 35% | ▲▲ | 100% | 102% | 105% | 97% | 102% |
| 20250313 | 1,001 | 1,012 | 1,001 | 1,001 | 5,300 | -1 | 100% | 100% | 48% | ▼ | 100% | 102% | 104% | 97% | 102% |
| 20250314 | 1,000 | 1,010 | 998 | 998 | 7,400 | -3 | 100% | 100% | 140% | ▼▼ | 101% | 104% | 104% | 97% | 101% |
| 20250317 | 999 | 1,010 | 999 | 1,006 | 9,000 | 8 | 101% | 101% | 122% | ▲ | 100% | 103% | 101% | 97% | 102% |
| 20250318 | 1,008 | 1,019 | 1,008 | 1,013 | 8,100 | 7 | 101% | 100% | 90% | ▲▲ | 100% | 103% | 99% | 100% | 103% |
| 20250319 | 1,016 | 1,026 | 1,015 | 1,017 | 6,600 | 4 | 100% | 100% | 81% | ▲▲▲ | 99% | 101% | 96% | 100% | 103% |
| 20250321 | 1,031 | 1,044 | 1,020 | 1,020 | 17,000 | 3 | 100% | 99% | 258% | ▲▲▲▲ | 101% | 103% | 97% | 100% | 104% |
| 20250324 | 1,026 | 1,045 | 1,022 | 1,039 | 12,900 | 19 | 102% | 101% | 76% | ▲▲▲▲▲ | 98% | 101% | 95% | 100% | 105% |
| 20250325 | 1,046 | 1,046 | 1,025 | 1,025 | 7,100 | -14 | 99% | 98% | 55% | ▼ | 100% | 100% | 96% | 99% | 104% |
| 20250326 | 1,040 | 1,043 | 1,025 | 1,043 | 10,500 | 18 | 102% | 100% | 148% | ▲ | 100% | 99% | 95% | 100% | 106% |
| 20250327 | 1,048 | 1,050 | 1,030 | 1,045 | 13,700 | 2 | 100% | 100% | 130% | ▲▲ | 100% | 97% | 95% | 100% | 106% |
| 20250328 | 1,050 | 1,067 | 1,049 | 1,053 | 20,400 | 8 | 101% | 100% | 149% | ▲▲▲ | 98% | 95% | 94% | 100% | 106% |
| 20250331 | 1,056 | 1,056 | 1,020 | 1,033 | 20,000 | -20 | 98% | 98% | 98% | ▼ | 100% | 93% | 95% | 98% | 104% |
| 20250401 | 1,043 | 1,043 | 1,022 | 1,038 | 11,700 | 5 | 100% | 100% | 59% | ▲ | 99% | 92% | 95% | 99% | 105% |
| 20250402 | 1,032 | 1,036 | 1,023 | 1,023 | 2,700 | -15 | 99% | 99% | 23% | ▼ | 99% | 96% | 98% | 97% | 103% |
| 20250403 | 1,010 | 1,020 | 1,002 | 1,002 | 9,400 | -21 | 98% | 99% | 348% | ▼▼ | 97% | 98% | 0% | 95% | 100% |
| 20250404 | 1,000 | 1,001 | 940 | 973 | 33,900 | -29 | 97% | 97% | 361% | ▼▼▼ | 102% | 105% | 0% | 92% | 100% |
| 20250408 | 932 | 959 | 915 | 949 | 39,700 | -24 | 98% | 102% | 117% | ▼▼▼▼ | 98% | 106% | 0% | 90% | 100% |
| 20250409 | 934 | 934 | 891 | 913 | 33,600 | -36 | 96% | 98% | 85% | ▼▼▼▼▼ | 97% | 100% | 0% | 87% | 100% |
| 20250410 | 996 | 996 | 943 | 966 | 13,800 | 53 | 106% | 97% | 41% | ▲ | 103% | 104% | 0% | 92% | 106% |
| 20250411 | 950 | 976 | 945 | 976 | 3,800 | 10 | 101% | 103% | 28% | ▲▲ | 99% | 99% | 0% | 93% | 107% |
| 20250414 | 991 | 994 | 975 | 983 | 12,300 | 7 | 101% | 99% | 324% | ▲▲▲ | 100% | 99% | 0% | 93% | 108% |
| 20250415 | 994 | 1,005 | 987 | 994 | 8,800 | 11 | 101% | 100% | 72% | ▲▲▲▲ | 99% | 0% | 0% | 94% | 109% |
| 20250416 | 992 | 992 | 977 | 986 | 7,200 | -8 | 99% | 99% | 82% | ▼ | 100% | 0% | 0% | 94% | 108% |
| 20250417 | 978 | 987 | 977 | 980 | 1,700 | -6 | 99% | 100% | 24% | ▼▼ | 100% | 0% | 0% | 93% | 107% |
| 20250418 | 982 | 995 | 982 | 985 | 4,500 | 5 | 101% | 100% | 265% | ▲ | % | % | % | 94% | 108% |
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 | 213,300 | 0 | 169,800 | 0 | 43,500 |
| 2025-04-04 | 0 | 245,100 | 0 | 196,200 | 0 | 48,900 |
| 2025-03-28 | 0 | 321,800 | 0 | 233,200 | 0 | 88,600 |
| 2025-03-21 | 0 | 330,100 | 0 | 230,900 | 0 | 99,200 |
| 2025-03-14 | 0 | 327,500 | 0 | 226,800 | 0 | 100,700 |
| 2025-03-07 | 0 | 317,900 | 0 | 223,800 | 0 | 94,100 |
| 2025-02-28 | 0 | 315,500 | 0 | 219,700 | 0 | 95,800 |
| 2025-02-21 | 0 | 317,800 | 0 | 217,500 | 0 | 100,300 |
| 2025-02-14 | 0 | 297,500 | 0 | 199,000 | 0 | 98,500 |
| 2025-02-07 | 0 | 292,000 | 0 | 195,900 | 0 | 96,100 |
| 2025-01-31 | 0 | 289,800 | 0 | 193,500 | 0 | 96,300 |
| 2025-01-24 | 0 | 288,900 | 0 | 193,400 | 0 | 95,500 |
| 2025-01-17 | 0 | 248,500 | 0 | 193,400 | 0 | 55,100 |
| 2025-01-10 | 0 | 211,700 | 0 | 157,100 | 0 | 54,600 |
| 2024-12-27 | 0 | 210,800 | 0 | 157,800 | 0 | 53,000 |
| 2024-12-20 | 0 | 212,100 | 0 | 159,700 | 0 | 52,400 |
| 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 | 2025-04-19 17:22:32 |
| 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 |