| 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 | 311 | 313 | 310 | 310 | 7,600 | 0 | 100% | 100% | 53% | -- | 99% | 99% | 100% | 100% | 103% |
| 20250121 | 309 | 309 | 306 | 306 | 9,200 | -4 | 99% | 99% | 121% | ▼ | 101% | 100% | 101% | 99% | 102% |
| 20250122 | 307 | 310 | 307 | 309 | 4,800 | 3 | 101% | 101% | 52% | ▲ | 100% | 99% | 100% | 100% | 103% |
| 20250123 | 309 | 311 | 309 | 309 | 3,900 | 0 | 100% | 100% | 81% | -- | 99% | 99% | 101% | 100% | 102% |
| 20250124 | 308 | 309 | 306 | 306 | 19,800 | -3 | 99% | 99% | 508% | ▼ | 100% | 99% | 101% | 99% | 101% |
| 20250127 | 306 | 308 | 305 | 307 | 10,900 | 1 | 100% | 100% | 55% | ▲ | 99% | 99% | 100% | 99% | 102% |
| 20250128 | 309 | 309 | 305 | 305 | 11,000 | -2 | 99% | 99% | 101% | ▼ | 99% | 100% | 101% | 98% | 101% |
| 20250129 | 307 | 307 | 304 | 305 | 30,100 | 0 | 100% | 99% | 274% | -- | 98% | 101% | 102% | 98% | 101% |
| 20250130 | 305 | 305 | 300 | 300 | 157,500 | -5 | 98% | 98% | 523% | ▼ | 101% | 102% | 103% | 97% | 100% |
| 20250131 | 301 | 305 | 301 | 304 | 20,600 | 4 | 101% | 101% | 13% | ▲ | 101% | 102% | 102% | 98% | 101% |
| 20250203 | 304 | 306 | 302 | 306 | 14,500 | 2 | 101% | 101% | 70% | ▲▲ | 101% | 102% | 103% | 99% | 102% |
| 20250204 | 303 | 307 | 303 | 307 | 8,000 | 1 | 100% | 101% | 55% | ▲▲▲ | 100% | 101% | 102% | 99% | 102% |
| 20250205 | 306 | 307 | 305 | 305 | 3,200 | -2 | 99% | 100% | 40% | ▼ | 101% | 102% | 103% | 98% | 102% |
| 20250206 | 304 | 307 | 303 | 306 | 6,500 | 1 | 100% | 101% | 203% | ▲ | 101% | 100% | 102% | 99% | 102% |
| 20250207 | 307 | 310 | 306 | 310 | 25,200 | 4 | 101% | 101% | 388% | ▲▲ | 101% | 101% | 102% | 100% | 103% |
| 20250210 | 308 | 310 | 301 | 310 | 29,700 | 0 | 100% | 101% | 118% | -- | 100% | 100% | 102% | 100% | 103% |
| 20250212 | 309 | 310 | 307 | 310 | 11,500 | 0 | 100% | 100% | 39% | -- | 101% | 101% | 104% | 100% | 103% |
| 20250213 | 306 | 308 | 303 | 308 | 10,900 | -2 | 99% | 101% | 95% | ▼ | 100% | 101% | 104% | 99% | 103% |
| 20250214 | 308 | 309 | 306 | 308 | 7,000 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 104% | 99% | 103% |
| 20250217 | 309 | 310 | 307 | 310 | 6,100 | 2 | 101% | 100% | 87% | ▲ | 99% | 99% | 103% | 100% | 103% |
| 20250218 | 311 | 311 | 308 | 308 | 3,400 | -2 | 99% | 99% | 56% | ▼ | 100% | 100% | 106% | 99% | 103% |
| 20250219 | 308 | 309 | 308 | 308 | 5,000 | 0 | 100% | 100% | 147% | -- | 101% | 101% | 106% | 99% | 103% |
| 20250220 | 308 | 310 | 305 | 310 | 10,000 | 2 | 101% | 101% | 200% | ▲ | 99% | 100% | 106% | 100% | 103% |
| 20250225 | 309 | 309 | 307 | 307 | 4,800 | -3 | 99% | 99% | 48% | ▼ | 99% | 101% | 106% | 99% | 102% |
| 20250226 | 307 | 308 | 305 | 305 | 11,400 | -2 | 99% | 99% | 238% | ▼▼ | 101% | 102% | 107% | 98% | 102% |
| 20250227 | 305 | 309 | 305 | 309 | 7,600 | 4 | 101% | 101% | 67% | ▲ | 102% | 103% | 107% | 100% | 103% |
| 20250228 | 304 | 310 | 304 | 310 | 9,600 | 1 | 100% | 102% | 126% | ▲▲ | 100% | 101% | 105% | 100% | 103% |
| 20250303 | 310 | 310 | 307 | 309 | 4,900 | -1 | 100% | 100% | 51% | ▼ | 101% | 102% | 106% | 100% | 103% |
| 20250304 | 307 | 310 | 305 | 310 | 10,700 | 1 | 100% | 101% | 218% | ▲ | 100% | 101% | 105% | 100% | 102% |
| 20250305 | 310 | 310 | 308 | 310 | 3,500 | 0 | 100% | 100% | 33% | -- | 101% | 101% | 105% | 100% | 102% |
| 20250306 | 310 | 312 | 309 | 312 | 3,100 | 2 | 101% | 101% | 89% | ▲ | 100% | 101% | 104% | 100% | 102% |
| 20250307 | 312 | 313 | 311 | 312 | 6,200 | 0 | 100% | 100% | 200% | -- | 100% | 102% | 104% | 100% | 102% |
| 20250310 | 312 | 313 | 312 | 313 | 8,000 | 1 | 100% | 100% | 129% | ▲ | 100% | 103% | 104% | 100% | 103% |
| 20250311 | 312 | 313 | 309 | 313 | 8,000 | 0 | 100% | 100% | 100% | -- | 100% | 103% | 104% | 100% | 103% |
| 20250312 | 313 | 314 | 311 | 314 | 12,500 | 1 | 100% | 100% | 156% | ▲ | 100% | 102% | 103% | 100% | 103% |
| 20250313 | 315 | 316 | 313 | 315 | 5,200 | 1 | 100% | 100% | 42% | ▲▲ | 101% | 103% | 103% | 100% | 103% |
| 20250314 | 315 | 319 | 315 | 319 | 12,100 | 4 | 101% | 101% | 233% | ▲▲▲ | 100% | 102% | 102% | 100% | 105% |
| 20250317 | 320 | 321 | 317 | 321 | 9,800 | 2 | 101% | 100% | 81% | ▲▲▲▲ | 100% | 102% | 101% | 100% | 105% |
| 20250318 | 321 | 322 | 318 | 320 | 9,000 | -1 | 100% | 100% | 92% | ▼ | 101% | 102% | 101% | 100% | 105% |
| 20250319 | 318 | 321 | 318 | 321 | 5,100 | 1 | 100% | 101% | 57% | ▲ | 101% | 101% | 100% | 100% | 105% |
| 20250321 | 321 | 325 | 320 | 325 | 14,900 | 4 | 101% | 101% | 292% | ▲▲ | 100% | 99% | 98% | 100% | 107% |
| 20250324 | 325 | 326 | 321 | 326 | 9,900 | 1 | 100% | 100% | 66% | ▲▲▲ | 99% | 95% | 98% | 100% | 107% |
| 20250325 | 326 | 326 | 323 | 324 | 6,500 | -2 | 99% | 99% | 66% | ▼ | 101% | 101% | 99% | 99% | 106% |
| 20250326 | 322 | 325 | 322 | 324 | 9,300 | 0 | 100% | 101% | 143% | -- | 99% | 100% | 99% | 99% | 106% |
| 20250327 | 324 | 325 | 320 | 322 | 19,200 | -2 | 99% | 99% | 206% | ▼ | 99% | 104% | 102% | 99% | 104% |
| 20250328 | 310 | 313 | 306 | 308 | 17,300 | -14 | 96% | 99% | 90% | ▼▼ | 100% | 104% | 102% | 94% | 100% |
| 20250331 | 310 | 310 | 306 | 309 | 9,200 | 1 | 100% | 100% | 53% | ▲ | 105% | 100% | 99% | 95% | 100% |
| 20250401 | 310 | 330 | 307 | 325 | 196,600 | 16 | 105% | 105% | 2137% | ▲▲ | 100% | 96% | 95% | 100% | 106% |
| 20250402 | 324 | 327 | 319 | 323 | 23,100 | -2 | 99% | 100% | 12% | ▼ | 102% | 101% | 98% | 99% | 105% |
| 20250403 | 315 | 324 | 315 | 322 | 16,000 | -1 | 100% | 102% | 69% | ▼▼ | 96% | 99% | 0% | 99% | 105% |
| 20250404 | 322 | 322 | 305 | 310 | 24,300 | -12 | 96% | 96% | 152% | ▼▼▼ | 103% | 106% | 0% | 95% | 101% |
| 20250408 | 301 | 312 | 301 | 309 | 16,200 | -1 | 100% | 103% | 67% | ▼▼▼▼ | 101% | 103% | 0% | 95% | 100% |
| 20250409 | 306 | 311 | 300 | 310 | 13,100 | 1 | 100% | 101% | 81% | ▲ | 101% | 101% | 0% | 95% | 101% |
| 20250410 | 313 | 317 | 312 | 317 | 7,900 | 7 | 102% | 101% | 60% | ▲▲ | 102% | 98% | 0% | 97% | 103% |
| 20250411 | 313 | 320 | 311 | 320 | 7,200 | 3 | 101% | 102% | 91% | ▲▲▲ | 98% | 96% | 0% | 98% | 104% |
| 20250414 | 320 | 336 | 312 | 315 | 228,000 | -5 | 98% | 98% | 3167% | ▼ | 99% | 97% | 0% | 97% | 102% |
| 20250415 | 318 | 318 | 315 | 315 | 1,700 | 0 | 100% | 99% | 1% | -- | 98% | 0% | 0% | 97% | 102% |
| 20250416 | 315 | 325 | 301 | 308 | 88,600 | -7 | 98% | 98% | 5212% | ▼ | 101% | 0% | 0% | 94% | 100% |
| 20250417 | 305 | 311 | 305 | 307 | 8,400 | -1 | 100% | 101% | 9% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20250418 | 309 | 310 | 307 | 308 | 2,600 | 1 | 100% | 100% | 31% | ▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 13,600 | 76,200 | 0 | 52,300 | 13,600 | 23,900 |
| 2025-04-04 | 31,100 | 100,400 | 0 | 74,300 | 31,100 | 26,100 |
| 2025-03-28 | 1,800 | 104,900 | 0 | 77,400 | 1,800 | 27,500 |
| 2025-03-21 | 3,400 | 107,700 | 0 | 78,700 | 3,400 | 29,000 |
| 2025-03-14 | 3,100 | 105,300 | 0 | 78,000 | 3,100 | 27,300 |
| 2025-03-07 | 1,700 | 97,900 | 0 | 77,900 | 1,700 | 20,000 |
| 2025-02-28 | 1,600 | 100,500 | 0 | 79,200 | 1,600 | 21,300 |
| 2025-02-21 | 2,400 | 99,400 | 0 | 78,300 | 2,400 | 21,100 |
| 2025-02-14 | 2,800 | 107,300 | 0 | 84,100 | 2,800 | 23,200 |
| 2025-02-07 | 2,400 | 105,000 | 0 | 86,600 | 2,400 | 18,400 |
| 2025-01-31 | 1,100 | 106,500 | 0 | 87,000 | 1,100 | 19,500 |
| 2025-01-24 | 2,100 | 91,600 | 0 | 78,700 | 2,100 | 12,900 |
| 2025-01-17 | 2,300 | 97,400 | 0 | 78,600 | 2,300 | 18,800 |
| 2025-01-10 | 100 | 99,200 | 0 | 82,000 | 100 | 17,200 |
| 2024-12-27 | 700 | 104,800 | 0 | 82,300 | 700 | 22,500 |
| 2024-12-20 | 800 | 117,000 | 0 | 84,200 | 800 | 32,800 |
| 2024-12-13 | 1,900 | 109,600 | 0 | 85,300 | 1,900 | 24,300 |
| 2024-12-06 | 1,100 | 111,300 | 0 | 87,400 | 1,100 | 23,900 |
| 2024-11-29 | 900 | 110,300 | 0 | 86,100 | 900 | 24,200 |
| 2024-11-22 | 900 | 109,500 | 0 | 86,100 | 900 | 23,400 |
| 2024-11-15 | 1,300 | 106,100 | 0 | 82,800 | 1,300 | 23,300 |
| 2024-11-08 | 2,700 | 110,200 | 100 | 87,100 | 2,600 | 23,100 |
| 2024-11-01 | 2,900 | 106,600 | 100 | 82,900 | 2,800 | 23,700 |
| 2024-10-25 | 1,700 | 94,100 | 100 | 72,100 | 1,600 | 22,000 |
| 2024-10-18 | 300 | 89,900 | 100 | 65,000 | 200 | 24,900 |
| 2024-10-11 | 1,400 | 85,600 | 100 | 65,400 | 1,300 | 20,200 |
| 2024-10-04 | 400 | 81,900 | 100 | 66,600 | 300 | 15,300 |
| 2024-09-27 | 400 | 85,200 | 100 | 71,600 | 300 | 13,600 |
| 2024-09-20 | 300 | 90,700 | 100 | 76,700 | 200 | 14,000 |
| 2024-09-13 | 800 | 96,000 | 100 | 80,100 | 700 | 15,900 |
| 2024-09-06 | 1,300 | 100,300 | 100 | 80,500 | 1,200 | 19,800 |
| 2024-08-30 | 1,000 | 100,600 | 100 | 81,400 | 900 | 19,200 |
| 2024-08-23 | 1,500 | 101,000 | 100 | 81,400 | 1,400 | 19,600 |
| 2024-08-16 | 2,300 | 100,700 | 100 | 81,600 | 2,200 | 19,100 |
| 2024-08-09 | 4,100 | 107,900 | 100 | 81,500 | 4,000 | 26,400 |
| 2024-08-02 | 5,300 | 125,500 | 100 | 103,700 | 5,200 | 21,800 |
| 2024-07-26 | 500 | 126,000 | 100 | 106,600 | 400 | 19,400 |
| 2024-07-19 | 700 | 178,500 | 100 | 170,000 | 600 | 8,500 |
| 2024-07-12 | 700 | 182,300 | 100 | 173,700 | 600 | 8,600 |
| 2024-07-05 | 1,600 | 180,500 | 100 | 172,600 | 1,500 | 7,900 |
| 2024-06-28 | 1,700 | 181,500 | 100 | 172,700 | 1,600 | 8,800 |
| 2024-06-21 | 2,600 | 176,500 | 100 | 167,600 | 2,500 | 8,900 |
| 2024-06-14 | 1,300 | 131,000 | 100 | 90,900 | 1,200 | 40,100 |
| 2024-06-07 | 300 | 107,000 | 100 | 94,900 | 200 | 12,100 |
| 2024-05-31 | 200 | 94,800 | 100 | 77,800 | 100 | 17,000 |
| 2024-05-24 | 500 | 95,900 | 100 | 76,200 | 400 | 19,700 |
| 2024-05-17 | 1,000 | 110,500 | 100 | 87,500 | 900 | 23,000 |
| 2024-05-10 | 100 | 111,800 | 100 | 89,700 | 0 | 22,100 |
| 2024-05-02 | 1,300 | 105,700 | 100 | 89,100 | 1,200 | 16,600 |
| 2024-04-26 | 100 | 109,300 | 100 | 89,300 | 0 | 20,000 |
| 2024-04-19 | 300 | 107,300 | 100 | 89,900 | 200 | 17,400 |
| 2024-04-12 | 100 | 107,300 | 100 | 91,600 | 0 | 15,700 |
| 2024-04-05 | 300 | 111,000 | 100 | 92,900 | 200 | 18,100 |
| 2024-03-29 | 1,300 | 157,500 | 100 | 140,400 | 1,200 | 17,100 |
| 2024-03-22 | 400 | 201,800 | 100 | 182,500 | 300 | 19,300 |
| 2024-03-15 | 1,100 | 263,700 | 100 | 247,100 | 1,000 | 16,600 |
| 2024-03-08 | 300 | 304,400 | 100 | 291,400 | 200 | 13,000 |
| 2024-03-01 | 100 | 351,800 | 100 | 340,400 | 0 | 11,400 |
| 2024-02-22 | 400 | 351,700 | 100 | 337,300 | 300 | 14,400 |
| 2024-02-16 | 400 | 363,600 | 100 | 347,700 | 300 | 15,900 |
| 2024-02-09 | 4,100 | 387,500 | 100 | 367,900 | 4,000 | 19,600 |
| 2024-02-02 | 4,900 | 420,500 | 100 | 381,800 | 4,800 | 38,700 |
| 2024-01-26 | 3,300 | 431,800 | 100 | 384,200 | 3,200 | 47,600 |
| 2024-01-19 | 4,800 | 404,300 | 100 | 349,100 | 4,700 | 55,200 |
| 2024-01-12 | 7,700 | 400,900 | 100 | 355,700 | 7,600 | 45,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8230 | 1 | お仏壇のはせがわ公式サイト | 仏壇、仏具、位牌、お墓、店舗情報 | 2025-04-19 17:28:09 |
| 8230 | 2 | 免責事項 - はせがわ | 2024-06-18 21:23:29 |
| 8230 | 2 | IR資料 - はせがわ | 2024-06-18 21:23:28 |
| 8230 | 2 | はせがわ | 2024-06-18 21:23:27 |
| 8230 | 2 | よくあるご質問 - はせがわ | 2024-06-18 21:23:24 |
| 8230 | 2 | 電子公告 - はせがわ | 2024-06-18 21:23:23 |
| 8230 | 2 | IRカレンダー - はせがわ | 2024-06-18 21:23:21 |
| 8230 | 2 | 財務・業績情報 - はせがわ | 2024-06-18 21:23:20 |
| 8230 | 2 | お知らせ - はせがわ | 2024-06-18 21:23:18 |
| 8230 | 2 | 株主総会 - はせがわ | 2024-06-18 21:23:17 |