| 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 | 336 | 341 | 336 | 338 | 15,400 | 3 | 101% | 101% | 101% | ▲▲▲ | 100% | 98% | 95% | 99% | 103% |
| 20240925 | 338 | 340 | 337 | 337 | 9,900 | -1 | 100% | 100% | 64% | ▼ | 101% | 98% | 95% | 99% | 102% |
| 20240926 | 337 | 340 | 337 | 340 | 9,000 | 3 | 101% | 101% | 91% | ▲ | 97% | 96% | 94% | 99% | 103% |
| 20240927 | 341 | 341 | 330 | 332 | 17,900 | -8 | 98% | 97% | 199% | ▼ | 101% | 101% | 98% | 97% | 101% |
| 20240930 | 324 | 330 | 324 | 328 | 8,900 | -4 | 99% | 101% | 50% | ▼▼ | 101% | 100% | 96% | 96% | 100% |
| 20241001 | 328 | 331 | 328 | 331 | 4,500 | 3 | 101% | 101% | 51% | ▲ | 99% | 98% | 95% | 97% | 101% |
| 20241002 | 332 | 333 | 327 | 329 | 15,800 | -2 | 99% | 99% | 351% | ▼ | 100% | 98% | 95% | 97% | 100% |
| 20241003 | 329 | 329 | 327 | 328 | 3,900 | -1 | 100% | 100% | 25% | ▼▼ | 100% | 98% | 96% | 96% | 100% |
| 20241004 | 327 | 328 | 325 | 327 | 9,300 | -1 | 100% | 100% | 238% | ▼▼▼ | 100% | 98% | 95% | 96% | 100% |
| 20241007 | 328 | 328 | 326 | 327 | 8,900 | 0 | 100% | 100% | 96% | -- | 99% | 98% | 95% | 96% | 100% |
| 20241008 | 326 | 326 | 324 | 324 | 10,500 | -3 | 99% | 99% | 118% | ▼ | 99% | 98% | 95% | 95% | 100% |
| 20241009 | 325 | 325 | 321 | 322 | 10,900 | -2 | 99% | 99% | 104% | ▼▼ | 100% | 98% | 97% | 95% | 100% |
| 20241010 | 321 | 322 | 320 | 321 | 16,100 | -1 | 100% | 100% | 148% | ▼▼▼ | 100% | 99% | 97% | 94% | 100% |
| 20241011 | 320 | 322 | 320 | 321 | 9,600 | 0 | 100% | 100% | 60% | -- | 99% | 98% | 97% | 94% | 100% |
| 20241015 | 320 | 321 | 316 | 318 | 30,400 | -3 | 99% | 99% | 317% | ▼ | 99% | 99% | 97% | 94% | 100% |
| 20241016 | 318 | 321 | 316 | 316 | 12,300 | -2 | 99% | 99% | 40% | ▼▼ | 100% | 98% | 98% | 93% | 100% |
| 20241017 | 315 | 318 | 315 | 316 | 5,400 | 0 | 100% | 100% | 44% | -- | 99% | 97% | 98% | 93% | 100% |
| 20241018 | 317 | 317 | 314 | 314 | 4,600 | -2 | 99% | 99% | 85% | ▼ | 100% | 97% | 99% | 92% | 100% |
| 20241021 | 314 | 318 | 313 | 314 | 9,900 | 0 | 100% | 100% | 215% | -- | 99% | 97% | 98% | 92% | 100% |
| 20241022 | 314 | 314 | 309 | 310 | 24,100 | -4 | 99% | 99% | 243% | ▼ | 99% | 99% | 100% | 91% | 100% |
| 20241023 | 309 | 310 | 305 | 306 | 30,600 | -4 | 99% | 99% | 127% | ▼▼ | 101% | 100% | 101% | 90% | 100% |
| 20241024 | 304 | 308 | 304 | 306 | 13,100 | 0 | 100% | 101% | 43% | -- | 99% | 98% | 99% | 90% | 100% |
| 20241025 | 310 | 310 | 303 | 306 | 26,700 | 0 | 100% | 99% | 204% | -- | 100% | 102% | 102% | 92% | 100% |
| 20241028 | 304 | 308 | 304 | 304 | 18,600 | -2 | 99% | 100% | 70% | ▼ | 100% | 101% | 101% | 92% | 100% |
| 20241029 | 306 | 308 | 304 | 305 | 9,100 | 1 | 100% | 100% | 49% | ▲ | 97% | 102% | 102% | 92% | 100% |
| 20241030 | 303 | 304 | 285 | 293 | 215,800 | -12 | 96% | 97% | 2371% | ▼ | 104% | 105% | 106% | 89% | 100% |
| 20241031 | 293 | 305 | 293 | 305 | 30,100 | 12 | 104% | 104% | 14% | ▲ | 101% | 101% | 101% | 93% | 104% |
| 20241101 | 306 | 309 | 305 | 309 | 10,500 | 4 | 101% | 101% | 35% | ▲▲ | 99% | 98% | 99% | 94% | 105% |
| 20241105 | 312 | 313 | 309 | 310 | 15,000 | 1 | 100% | 99% | 143% | ▲▲▲ | 98% | 99% | 100% | 95% | 106% |
| 20241106 | 311 | 311 | 305 | 305 | 15,800 | -5 | 98% | 98% | 105% | ▼ | 101% | 100% | 101% | 94% | 104% |
| 20241107 | 306 | 309 | 306 | 309 | 4,000 | 4 | 101% | 101% | 25% | ▲ | 99% | 99% | 100% | 96% | 105% |
| 20241108 | 309 | 314 | 306 | 306 | 10,800 | -3 | 99% | 99% | 270% | ▼ | 101% | 100% | 102% | 95% | 104% |
| 20241111 | 305 | 308 | 303 | 307 | 8,300 | 1 | 100% | 101% | 77% | ▲ | 100% | 99% | 100% | 96% | 105% |
| 20241112 | 307 | 308 | 306 | 306 | 9,700 | -1 | 100% | 100% | 117% | ▼ | 100% | 99% | 100% | 96% | 104% |
| 20241113 | 306 | 309 | 306 | 306 | 5,000 | 0 | 100% | 100% | 52% | -- | 98% | 99% | 100% | 97% | 104% |
| 20241114 | 307 | 307 | 300 | 301 | 34,200 | -5 | 98% | 98% | 684% | ▼ | 101% | 101% | 102% | 95% | 103% |
| 20241115 | 300 | 307 | 298 | 304 | 16,900 | 3 | 101% | 101% | 49% | ▲ | 99% | 100% | 101% | 97% | 104% |
| 20241118 | 303 | 308 | 293 | 301 | 29,400 | -3 | 99% | 99% | 174% | ▼ | 101% | 103% | 101% | 96% | 103% |
| 20241119 | 302 | 307 | 301 | 304 | 10,500 | 3 | 101% | 101% | 36% | ▲ | 99% | 102% | 100% | 98% | 104% |
| 20241120 | 305 | 306 | 302 | 302 | 12,200 | -2 | 99% | 99% | 116% | ▼ | 100% | 101% | 101% | 97% | 103% |
| 20241121 | 303 | 305 | 302 | 303 | 1,200 | 1 | 100% | 100% | 10% | ▲ | 100% | 101% | 101% | 98% | 103% |
| 20241122 | 303 | 306 | 303 | 304 | 18,200 | 1 | 100% | 100% | 1517% | ▲▲ | 102% | 100% | 100% | 98% | 104% |
| 20241125 | 305 | 310 | 305 | 310 | 12,900 | 6 | 102% | 102% | 71% | ▲▲▲ | 100% | 99% | 99% | 100% | 106% |
| 20241126 | 308 | 310 | 306 | 307 | 6,400 | -3 | 99% | 100% | 50% | ▼ | 99% | 100% | 100% | 99% | 105% |
| 20241127 | 306 | 308 | 303 | 303 | 8,200 | -4 | 99% | 99% | 128% | ▼▼ | 101% | 100% | 100% | 98% | 103% |
| 20241128 | 304 | 309 | 304 | 306 | 9,600 | 3 | 101% | 101% | 117% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20241129 | 306 | 307 | 303 | 306 | 7,600 | 0 | 100% | 100% | 79% | -- | 99% | 99% | 99% | 99% | 102% |
| 20241202 | 307 | 307 | 304 | 305 | 2,300 | -1 | 100% | 99% | 30% | ▼ | 100% | 99% | 99% | 98% | 101% |
| 20241203 | 305 | 306 | 303 | 305 | 5,300 | 0 | 100% | 100% | 230% | -- | 99% | 100% | 99% | 98% | 101% |
| 20241204 | 305 | 306 | 301 | 303 | 13,900 | -2 | 99% | 99% | 262% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241205 | 303 | 304 | 302 | 304 | 5,200 | 1 | 100% | 100% | 37% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241206 | 304 | 304 | 302 | 303 | 5,900 | -1 | 100% | 100% | 113% | ▼ | 99% | 101% | 0% | 98% | 101% |
| 20241209 | 303 | 304 | 297 | 299 | 38,400 | -4 | 99% | 99% | 651% | ▼▼ | 101% | 101% | 0% | 96% | 100% |
| 20241210 | 300 | 305 | 300 | 304 | 30,000 | 5 | 102% | 101% | 78% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20241211 | 304 | 304 | 301 | 304 | 11,200 | 0 | 100% | 100% | 37% | -- | 100% | 99% | 0% | 98% | 102% |
| 20241212 | 304 | 305 | 302 | 305 | 11,100 | 1 | 100% | 100% | 99% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20241213 | 305 | 305 | 302 | 304 | 7,000 | -1 | 100% | 100% | 63% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241216 | 302 | 304 | 297 | 301 | 25,700 | -3 | 99% | 100% | 367% | ▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20241217 | 300 | 302 | 299 | 301 | 25,400 | 0 | 100% | 100% | 99% | -- | 101% | 0% | 0% | 97% | 101% |
| 20241218 | 300 | 302 | 298 | 302 | 21,500 | 1 | 100% | 101% | 85% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 302 | 303 | 301 | 301 | 14,300 | -1 | 100% | 100% | 67% | ▼ | 101% | 0% | 0% | 97% | 101% |
| 20241220 | 301 | 304 | 301 | 303 | 22,200 | 2 | 101% | 101% | 155% | ▲ | % | % | % | 98% | 101% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 16:00 | はせがわ | 2024年11月度月次業績に関するお知らせ |
| 20241105 | 15:30 | はせがわ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241101 | 15:30 | はせがわ | 2024年10月度 月次業績に関するお知らせ |
| 20241001 | 15:30 | はせがわ | （開示事項の経過） 株式取得（子会社化）完了及び重要な人事異動に関するお知らせ |
| 20241001 | 15:30 | はせがわ | 2024年９月度 月次業績に関するお知らせ |
| 20240902 | 15:30 | はせがわ | 2024年８月度 月次業績に関するお知らせ |
| 20240809 | 15:30 | はせがわ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240805 | 15:30 | はせがわ | 株式会社八木研による分割承継会社の株式取得（子会社化）に関するお知らせ |
| 20240805 | 15:30 | はせがわ | 取締役の担当業務変更に関するお知らせ |
| 20240801 | 17:00 | はせがわ | 2024年7月度月次業績に関するお知らせ |
| 20240701 | 15:30 | はせがわ | 2024年６月度月次業績に関するお知らせ |
| 20240626 | 15:30 | はせがわ | （訂正）「2024年３月期 決算短信[日本基準]（非連結）」の一部訂正に関するお知らせ |
| 20240603 | 15:30 | はせがわ | 2024年５月度月次業績に関するお知らせ |
| 20240501 | 16:45 | はせがわ | 2024年４月度月次業績に関するお知らせ |
| 20240401 | 16:00 | はせがわ | 2024年３月度月次業績に関するお知らせ |
| 20240301 | 15:30 | はせがわ | 2024年２月度月次業績に関するお知らせ |
| 20240226 | 15:30 | はせがわ | 組織機構改革及び取締役の担当業務変更並びに人事異動に関するお知らせ |
| 20240205 | 15:30 | はせがわ | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240201 | 16:00 | はせがわ | 2024年1月度月次業績に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 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 | 2024-12-22 01:22:43 |
| 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 |