| 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 | 4,965 | 5,000 | 4,925 | 5,000 | 42,200 | 70 | 101% | 101% | 54% | ▲ | 102% | 25% | 26% | 100% | 105% |
| 20240925 | 4,950 | 5,080 | 4,950 | 5,040 | 45,600 | 40 | 101% | 102% | 108% | ▲▲ | 101% | 25% | 26% | 100% | 106% |
| 20240926 | 5,060 | 5,130 | 5,030 | 5,110 | 66,900 | 70 | 101% | 101% | 147% | ▲▲▲ | 100% | 101% | 103% | 100% | 107% |
| 20240927 | 1,266 | 1,280 | 1,259 | 1,268 | 136,700 | -3,842 | 25% | 100% | 204% | ▼ | 102% | 105% | 106% | 25% | 100% |
| 20240930 | 1,221 | 1,263 | 1,221 | 1,248 | 186,300 | -20 | 98% | 102% | 136% | ▼▼ | 101% | 103% | 104% | 24% | 100% |
| 20241001 | 1,251 | 1,270 | 1,244 | 1,260 | 100,800 | 12 | 101% | 101% | 54% | ▲ | 98% | 101% | 103% | 25% | 101% |
| 20241002 | 1,257 | 1,264 | 1,228 | 1,236 | 212,400 | -24 | 98% | 98% | 211% | ▼ | 102% | 100% | 104% | 24% | 100% |
| 20241003 | 1,254 | 1,278 | 1,236 | 1,274 | 159,700 | 38 | 103% | 102% | 75% | ▲ | 101% | 99% | 102% | 25% | 103% |
| 20241004 | 1,275 | 1,289 | 1,266 | 1,284 | 134,700 | 10 | 101% | 101% | 84% | ▲▲ | 98% | 98% | 99% | 25% | 104% |
| 20241007 | 1,290 | 1,290 | 1,262 | 1,268 | 147,900 | -16 | 99% | 98% | 110% | ▼ | 100% | 102% | 100% | 25% | 103% |
| 20241008 | 1,255 | 1,260 | 1,238 | 1,254 | 80,900 | -14 | 99% | 100% | 55% | ▼▼ | 100% | 101% | 100% | 25% | 101% |
| 20241009 | 1,262 | 1,268 | 1,251 | 1,260 | 130,400 | 6 | 100% | 100% | 161% | ▲ | 100% | 101% | 100% | 25% | 102% |
| 20241010 | 1,263 | 1,263 | 1,246 | 1,259 | 73,300 | -1 | 100% | 100% | 56% | ▼ | 100% | 103% | 100% | 25% | 102% |
| 20241011 | 1,258 | 1,262 | 1,250 | 1,256 | 72,200 | -3 | 100% | 100% | 98% | ▼▼ | 101% | 103% | 99% | 25% | 102% |
| 20241015 | 1,260 | 1,276 | 1,252 | 1,275 | 150,000 | 19 | 102% | 101% | 208% | ▲ | 100% | 102% | 99% | 25% | 103% |
| 20241016 | 1,271 | 1,279 | 1,263 | 1,265 | 102,800 | -10 | 99% | 100% | 69% | ▼ | 101% | 101% | 99% | 25% | 102% |
| 20241017 | 1,266 | 1,286 | 1,266 | 1,280 | 94,800 | 15 | 101% | 101% | 92% | ▲ | 100% | 98% | 98% | 25% | 104% |
| 20241018 | 1,287 | 1,297 | 1,278 | 1,291 | 109,500 | 11 | 101% | 100% | 116% | ▲▲ | 100% | 97% | 98% | 25% | 104% |
| 20241021 | 1,297 | 1,310 | 1,292 | 1,300 | 100,300 | 9 | 101% | 100% | 92% | ▲▲▲ | 99% | 97% | 100% | 25% | 105% |
| 20241022 | 1,295 | 1,296 | 1,272 | 1,278 | 102,700 | -22 | 98% | 99% | 102% | ▼ | 98% | 99% | 101% | 25% | 103% |
| 20241023 | 1,277 | 1,277 | 1,249 | 1,252 | 96,200 | -26 | 98% | 98% | 94% | ▼▼ | 102% | 101% | 104% | 25% | 101% |
| 20241024 | 1,237 | 1,256 | 1,232 | 1,256 | 80,000 | 4 | 100% | 102% | 83% | ▲ | 100% | 100% | 103% | 25% | 102% |
| 20241025 | 1,249 | 1,254 | 1,235 | 1,243 | 54,800 | -13 | 99% | 100% | 69% | ▼ | 101% | 100% | 104% | 96% | 101% |
| 20241028 | 1,245 | 1,261 | 1,240 | 1,259 | 69,200 | 16 | 101% | 101% | 126% | ▲ | 101% | 97% | 104% | 97% | 102% |
| 20241029 | 1,244 | 1,259 | 1,244 | 1,253 | 102,000 | -6 | 100% | 101% | 147% | ▼ | 98% | 97% | 103% | 96% | 101% |
| 20241030 | 1,250 | 1,251 | 1,222 | 1,230 | 325,300 | -23 | 98% | 98% | 319% | ▼▼ | 101% | 100% | 105% | 95% | 100% |
| 20241031 | 1,235 | 1,258 | 1,223 | 1,248 | 125,400 | 18 | 101% | 101% | 39% | ▲ | 97% | 101% | 104% | 96% | 101% |
| 20241101 | 1,240 | 1,240 | 1,205 | 1,205 | 100,700 | -43 | 97% | 97% | 80% | ▼ | 99% | 102% | 106% | 93% | 100% |
| 20241105 | 1,222 | 1,222 | 1,201 | 1,211 | 105,400 | 6 | 100% | 99% | 105% | ▲ | 100% | 103% | 107% | 93% | 100% |
| 20241106 | 1,215 | 1,260 | 1,210 | 1,216 | 104,700 | 5 | 100% | 100% | 99% | ▲▲ | 101% | 103% | 107% | 94% | 101% |
| 20241107 | 1,220 | 1,245 | 1,218 | 1,237 | 159,100 | 21 | 102% | 101% | 152% | ▲▲▲ | 99% | 100% | 104% | 95% | 103% |
| 20241108 | 1,263 | 1,280 | 1,242 | 1,251 | 104,200 | 14 | 101% | 99% | 65% | ▲▲▲▲ | 100% | 100% | 105% | 96% | 104% |
| 20241111 | 1,251 | 1,255 | 1,240 | 1,250 | 67,100 | -1 | 100% | 100% | 64% | ▼ | 100% | 101% | 105% | 96% | 104% |
| 20241112 | 1,251 | 1,261 | 1,242 | 1,252 | 128,500 | 2 | 100% | 100% | 192% | ▲ | 101% | 103% | 105% | 96% | 104% |
| 20241113 | 1,250 | 1,258 | 1,241 | 1,258 | 91,100 | 6 | 100% | 101% | 71% | ▲▲ | 100% | 103% | 105% | 97% | 104% |
| 20241114 | 1,250 | 1,259 | 1,243 | 1,247 | 81,500 | -11 | 99% | 100% | 89% | ▼ | 99% | 98% | 104% | 96% | 103% |
| 20241115 | 1,259 | 1,259 | 1,246 | 1,248 | 61,600 | 1 | 100% | 99% | 76% | ▲ | 102% | 100% | 106% | 96% | 104% |
| 20241118 | 1,241 | 1,265 | 1,239 | 1,265 | 123,600 | 17 | 101% | 102% | 201% | ▲▲ | 102% | 100% | 104% | 97% | 105% |
| 20241119 | 1,266 | 1,292 | 1,263 | 1,292 | 157,100 | 27 | 102% | 102% | 127% | ▲▲▲ | 96% | 99% | 103% | 100% | 107% |
| 20241120 | 1,277 | 1,277 | 1,232 | 1,232 | 138,200 | -60 | 95% | 96% | 88% | ▼ | 100% | 102% | 107% | 95% | 102% |
| 20241121 | 1,232 | 1,242 | 1,225 | 1,233 | 112,200 | 1 | 100% | 100% | 81% | ▲ | 101% | 104% | 109% | 95% | 102% |
| 20241122 | 1,226 | 1,241 | 1,220 | 1,241 | 125,600 | 8 | 101% | 101% | 112% | ▲▲ | 101% | 102% | 107% | 96% | 103% |
| 20241125 | 1,247 | 1,268 | 1,245 | 1,260 | 142,800 | 19 | 102% | 101% | 114% | ▲▲▲ | 99% | 103% | 106% | 98% | 105% |
| 20241126 | 1,261 | 1,280 | 1,242 | 1,251 | 130,100 | -9 | 99% | 99% | 91% | ▼ | 100% | 105% | 107% | 97% | 104% |
| 20241127 | 1,243 | 1,250 | 1,233 | 1,244 | 84,800 | -7 | 99% | 100% | 65% | ▼▼ | 101% | 104% | 106% | 96% | 103% |
| 20241128 | 1,251 | 1,269 | 1,243 | 1,269 | 57,100 | 25 | 102% | 101% | 67% | ▲ | 100% | 103% | 104% | 98% | 105% |
| 20241129 | 1,275 | 1,286 | 1,267 | 1,276 | 85,700 | 7 | 101% | 100% | 150% | ▲▲ | 101% | 103% | 104% | 99% | 106% |
| 20241202 | 1,275 | 1,298 | 1,268 | 1,293 | 120,900 | 17 | 101% | 101% | 141% | ▲▲▲ | 100% | 101% | 103% | 100% | 107% |
| 20241203 | 1,298 | 1,313 | 1,293 | 1,300 | 124,700 | 7 | 101% | 100% | 103% | ▲▲▲▲ | 100% | 102% | 103% | 100% | 107% |
| 20241204 | 1,290 | 1,304 | 1,288 | 1,295 | 158,500 | -5 | 100% | 100% | 127% | ▼ | 101% | 100% | 103% | 100% | 105% |
| 20241205 | 1,298 | 1,316 | 1,298 | 1,312 | 95,500 | 17 | 101% | 101% | 60% | ▲ | 99% | 100% | 100% | 100% | 106% |
| 20241206 | 1,312 | 1,312 | 1,295 | 1,305 | 81,000 | -7 | 99% | 99% | 85% | ▼ | 100% | 100% | 0% | 99% | 106% |
| 20241209 | 1,313 | 1,327 | 1,311 | 1,313 | 133,900 | 8 | 101% | 100% | 165% | ▲ | 98% | 100% | 0% | 100% | 107% |
| 20241210 | 1,316 | 1,319 | 1,286 | 1,288 | 104,800 | -25 | 98% | 98% | 78% | ▼ | 100% | 102% | 0% | 98% | 105% |
| 20241211 | 1,289 | 1,304 | 1,289 | 1,292 | 128,900 | 4 | 100% | 100% | 123% | ▲ | 100% | 101% | 0% | 98% | 105% |
| 20241212 | 1,305 | 1,316 | 1,302 | 1,308 | 143,700 | 16 | 101% | 100% | 111% | ▲▲ | 101% | 103% | 0% | 100% | 106% |
| 20241213 | 1,295 | 1,322 | 1,295 | 1,311 | 186,600 | 3 | 100% | 101% | 130% | ▲▲▲ | 99% | 101% | 0% | 100% | 106% |
| 20241216 | 1,320 | 1,324 | 1,303 | 1,307 | 90,900 | -4 | 100% | 99% | 49% | ▼ | 101% | 100% | 0% | 100% | 106% |
| 20241217 | 1,306 | 1,323 | 1,304 | 1,316 | 123,600 | 9 | 101% | 101% | 136% | ▲ | 99% | 0% | 0% | 100% | 107% |
| 20241218 | 1,321 | 1,321 | 1,304 | 1,304 | 95,600 | -12 | 99% | 99% | 77% | ▼ | 103% | 0% | 0% | 99% | 106% |
| 20241219 | 1,294 | 1,335 | 1,292 | 1,331 | 201,700 | 27 | 102% | 103% | 211% | ▲ | 99% | 0% | 0% | 100% | 107% |
| 20241220 | 1,326 | 1,339 | 1,312 | 1,312 | 172,000 | -19 | 99% | 99% | 85% | ▼ | % | % | % | 99% | 105% |
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 | 6,500 | 216,500 | 300 | 190,100 | 6,200 | 26,400 |
| 2024-12-06 | 7,200 | 217,300 | 0 | 189,600 | 7,200 | 27,700 |
| 2024-11-29 | 8,300 | 226,000 | 0 | 197,400 | 8,300 | 28,600 |
| 2024-11-22 | 9,100 | 222,900 | 0 | 192,900 | 9,100 | 30,000 |
| 2024-11-15 | 9,700 | 219,600 | 100 | 191,900 | 9,600 | 27,700 |
| 2024-11-08 | 4,100 | 226,800 | 0 | 191,800 | 4,100 | 35,000 |
| 2024-11-01 | 6,400 | 226,900 | 500 | 190,900 | 5,900 | 36,000 |
| 2024-10-25 | 5,700 | 229,300 | 100 | 195,500 | 5,600 | 33,800 |
| 2024-10-18 | 7,700 | 245,300 | 100 | 206,700 | 7,600 | 38,600 |
| 2024-10-11 | 4,600 | 242,500 | 0 | 206,500 | 4,600 | 36,000 |
| 2024-10-04 | 5,600 | 243,400 | 0 | 205,700 | 5,600 | 37,700 |
| 2024-09-27 | 5,200 | 229,500 | 100 | 199,900 | 5,100 | 29,600 |
| 2024-09-20 | 1,200 | 56,600 | 0 | 49,300 | 1,200 | 7,300 |
| 2024-09-13 | 1,000 | 58,100 | 0 | 50,300 | 1,000 | 7,800 |
| 2024-09-06 | 1,400 | 59,600 | 0 | 51,100 | 1,400 | 8,500 |
| 2024-08-30 | 1,300 | 63,800 | 0 | 51,500 | 1,300 | 12,300 |
| 2024-08-23 | 1,100 | 59,600 | 0 | 51,300 | 1,100 | 8,300 |
| 2024-08-16 | 1,100 | 61,800 | 0 | 53,100 | 1,100 | 8,700 |
| 2024-08-09 | 1,000 | 61,700 | 0 | 52,700 | 1,000 | 9,000 |
| 2024-08-02 | 15,200 | 87,800 | 0 | 59,100 | 15,200 | 28,700 |
| 2024-07-26 | 23,300 | 92,900 | 100 | 59,200 | 23,200 | 33,700 |
| 2024-07-19 | 18,500 | 96,400 | 200 | 59,500 | 18,300 | 36,900 |
| 2024-07-12 | 24,100 | 93,500 | 100 | 58,200 | 24,000 | 35,300 |
| 2024-07-05 | 24,200 | 98,800 | 0 | 58,500 | 24,200 | 40,300 |
| 2024-06-28 | 22,600 | 93,900 | 100 | 58,000 | 22,500 | 35,900 |
| 2024-06-21 | 19,100 | 100,400 | 100 | 60,900 | 19,000 | 39,500 |
| 2024-06-14 | 18,100 | 96,000 | 100 | 55,900 | 18,000 | 40,100 |
| 2024-06-07 | 100 | 101,700 | 0 | 61,900 | 100 | 39,800 |
| 2024-05-31 | 100 | 108,900 | 0 | 61,700 | 100 | 47,200 |
| 2024-05-24 | 3,300 | 110,500 | 100 | 59,700 | 3,200 | 50,800 |
| 2024-05-17 | 100 | 98,100 | 0 | 54,000 | 100 | 44,100 |
| 2024-05-10 | 100 | 87,800 | 0 | 54,600 | 100 | 33,200 |
| 2024-05-02 | 0 | 81,300 | 0 | 54,800 | 0 | 26,500 |
| 2024-04-26 | 300 | 80,900 | 0 | 54,900 | 300 | 26,000 |
| 2024-04-19 | 300 | 76,600 | 0 | 55,000 | 300 | 21,600 |
| 2024-04-12 | 1,900 | 85,100 | 0 | 62,100 | 1,900 | 23,000 |
| 2024-04-05 | 500 | 76,400 | 0 | 51,500 | 500 | 24,900 |
| 2024-03-29 | 500 | 77,900 | 200 | 51,500 | 300 | 26,400 |
| 2024-03-22 | 2,300 | 73,500 | 200 | 51,400 | 2,100 | 22,100 |
| 2024-03-15 | 1,000 | 74,900 | 200 | 52,100 | 800 | 22,800 |
| 2024-03-08 | 1,200 | 71,000 | 0 | 52,700 | 1,200 | 18,300 |
| 2024-03-01 | 1,700 | 60,600 | 0 | 46,400 | 1,700 | 14,200 |
| 2024-02-22 | 100 | 59,100 | 0 | 45,100 | 100 | 14,000 |
| 2024-02-16 | 300 | 56,700 | 0 | 44,200 | 300 | 12,500 |
| 2024-02-09 | 400 | 56,000 | 0 | 45,100 | 400 | 10,900 |
| 2024-02-02 | 800 | 49,000 | 0 | 39,700 | 800 | 9,300 |
| 2024-01-26 | 800 | 46,300 | 0 | 38,200 | 800 | 8,100 |
| 2024-01-19 | 1,500 | 42,900 | 0 | 35,300 | 1,500 | 7,600 |
| 2024-01-12 | 1,200 | 41,200 | 0 | 36,100 | 1,200 | 5,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-20 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -456,200 | 1,277 | 1,277 | 1,232 | 1,232 | 138,200 |
| 2024-10-10 | BNP Paribas Financial Markets SNC | 456,200 | 0.59% | ▼ | 339,500 | 1,263 | 1,263 | 1,246 | 1,259 | 73,300 |
| 2024-09-20 | BNP Paribas Financial Markets SNC | 116,700 | 0.61% | ▲ | 4,950 | 4,960 | 4,900 | 4,930 | 78,600 | |
| 2024-03-15 | Nomura International plc | 0 | 0.00% | ▼ | -126,623 | 3,690 | 3,730 | 3,685 | 3,720 | 34,700 |
| 2024-03-14 | Nomura International plc | 126,623 | 0.66% | ▲ | 3,705 | 3,735 | 3,665 | 3,735 | 38,800 |
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 |
|---|---|---|---|---|---|
| S100T7AO | 350 | 2024-04-03 15:08 | 株式会社ハマキョウレックス | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9037 | 1 | ハマキョウレックス｜3PL・物流アウトソーシングによる物流効率化を実現｜3PL・物流アウトソーシングによる物流効率化を実現 | 2024-12-22 01:27:47 |
| 9037 | 2 | 2025年3月期 第2四半期（中間期）決算発表を行いました。（PDF: 175KB） | 2024-10-29 19:32:24 |
| 9037 | 2 | 2025年3月期 第1四半期決算発表を行いました。（PDF: 173KB） | 2024-07-30 00:31:25 |
| 9037 | 2 | 財務ハイライト情報一覧（単体） | 財務ハイライト情報 | 投資家情報 | ハマキョウレックス｜3PL・物流アウトソーシングによる物流効率化を実現 | 2024-06-18 21:35:03 |
| 9037 | 2 | 財務ハイライト情報一覧（連結） | 財務ハイライト情報 | 投資家情報 | ハマキョウレックス｜3PL・物流アウトソーシングによる物流効率化を実現 | 2024-06-18 21:35:02 |
| 9037 | 2 | コーポレート・ガバナンスに関する報告書 | IRライブラリ | 投資家情報 | ハマキョウレックス｜3PL・物流アウトソーシングによる物流効率化を実現 | 2024-06-18 21:35:01 |
| 9037 | 2 | 決算説明会資料 | IRライブラリ | 投資家情報 | ハマキョウレックス｜3PL・物流アウトソーシングによる物流効率化を実現 | 2024-06-18 21:35:00 |
| 9037 | 2 | 有価証券報告書 | IRライブラリ | 投資家情報 | ハマキョウレックス｜3PL・物流アウトソーシングによる物流効率化を実現 | 2024-06-18 21:34:59 |
| 9037 | 2 | 決算短信 | IRライブラリ | 投資家情報 | ハマキョウレックス｜3PL・物流アウトソーシングによる物流効率化を実現 | 2024-06-18 21:34:57 |
| 9037 | 2 | 2023年3月期 第3四半期決算発表を行いました。（PDF: 170KB） | 2024-06-16 06:41:30 |