| 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 | 3,415 | 3,435 | 3,410 | 3,435 | 2,200 | 15 | 100% | 101% | 65% | ▲ | 100% | 100% | 102% | 99% | 100% |
| 20250121 | 3,425 | 3,425 | 3,405 | 3,425 | 1,700 | -10 | 100% | 100% | 77% | ▼ | 100% | 100% | 102% | 99% | 100% |
| 20250122 | 3,425 | 3,440 | 3,425 | 3,440 | 1,600 | 15 | 100% | 100% | 94% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20250123 | 3,440 | 3,445 | 3,425 | 3,430 | 1,600 | -10 | 100% | 100% | 100% | ▼ | 100% | 101% | 102% | 99% | 100% |
| 20250124 | 3,420 | 3,435 | 3,420 | 3,425 | 1,500 | -5 | 100% | 100% | 94% | ▼▼ | 100% | 101% | 102% | 99% | 100% |
| 20250127 | 3,425 | 3,425 | 3,415 | 3,425 | 1,200 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 102% | 99% | 100% |
| 20250128 | 3,430 | 3,445 | 3,420 | 3,435 | 800 | 10 | 100% | 100% | 67% | ▲ | 100% | 100% | 102% | 99% | 100% |
| 20250129 | 3,445 | 3,445 | 3,430 | 3,430 | 600 | -5 | 100% | 100% | 75% | ▼ | 100% | 101% | 101% | 99% | 100% |
| 20250130 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 20 | 101% | 100% | 17% | ▲ | 100% | 101% | 102% | 100% | 101% |
| 20250131 | 3,450 | 3,485 | 3,430 | 3,435 | 2,100 | -15 | 100% | 100% | 2100% | ▼ | 100% | 101% | 102% | 99% | 100% |
| 20250203 | 3,440 | 3,465 | 3,435 | 3,445 | 2,100 | 10 | 100% | 100% | 100% | ▲ | 100% | 100% | 102% | 100% | 101% |
| 20250204 | 3,455 | 3,460 | 3,445 | 3,460 | 1,400 | 15 | 100% | 100% | 67% | ▲▲ | 101% | 100% | 101% | 100% | 101% |
| 20250205 | 3,460 | 3,480 | 3,455 | 3,480 | 1,400 | 20 | 101% | 101% | 100% | ▲▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20250206 | 3,470 | 3,470 | 3,460 | 3,465 | 400 | -15 | 100% | 100% | 29% | ▼ | 100% | 100% | 102% | 100% | 101% |
| 20250207 | 3,455 | 3,460 | 3,455 | 3,455 | 600 | -10 | 100% | 100% | 150% | ▼▼ | 100% | 101% | 102% | 99% | 101% |
| 20250210 | 3,455 | 3,460 | 3,455 | 3,455 | 500 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 101% | 99% | 101% |
| 20250212 | 3,470 | 3,470 | 3,455 | 3,470 | 1,500 | 15 | 100% | 100% | 300% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20250213 | 3,470 | 3,475 | 3,460 | 3,465 | 2,200 | -5 | 100% | 100% | 147% | ▼ | 100% | 100% | 101% | 100% | 101% |
| 20250214 | 3,470 | 3,475 | 3,460 | 3,470 | 1,400 | 5 | 100% | 100% | 64% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20250217 | 3,470 | 3,480 | 3,470 | 3,475 | 2,000 | 5 | 100% | 100% | 143% | ▲▲ | 100% | 100% | 101% | 100% | 101% |
| 20250218 | 3,475 | 3,475 | 3,460 | 3,460 | 1,100 | -15 | 100% | 100% | 55% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20250219 | 3,470 | 3,475 | 3,460 | 3,475 | 800 | 15 | 100% | 100% | 73% | ▲ | 100% | 101% | 101% | 100% | 101% |
| 20250220 | 3,475 | 3,485 | 3,470 | 3,480 | 800 | 5 | 100% | 100% | 100% | ▲▲ | 100% | 101% | 101% | 100% | 102% |
| 20250225 | 3,470 | 3,480 | 3,465 | 3,470 | 1,600 | -10 | 100% | 100% | 200% | ▼ | 100% | 101% | 101% | 100% | 101% |
| 20250226 | 3,475 | 3,480 | 3,475 | 3,480 | 200 | 10 | 100% | 100% | 13% | ▲ | 101% | 101% | 101% | 100% | 102% |
| 20250227 | 3,480 | 3,500 | 3,480 | 3,500 | 3,200 | 20 | 101% | 101% | 1600% | ▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20250228 | 3,500 | 3,500 | 3,495 | 3,495 | 700 | -5 | 100% | 100% | 22% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20250303 | 3,500 | 3,510 | 3,500 | 3,510 | 1,800 | 15 | 100% | 100% | 257% | ▲ | 100% | 100% | 98% | 100% | 102% |
| 20250304 | 3,500 | 3,505 | 3,490 | 3,505 | 1,700 | -5 | 100% | 100% | 94% | ▼ | 100% | 100% | 98% | 100% | 102% |
| 20250305 | 3,500 | 3,510 | 3,500 | 3,510 | 1,000 | 5 | 100% | 100% | 59% | ▲ | 100% | 99% | 97% | 100% | 102% |
| 20250306 | 3,520 | 3,520 | 3,505 | 3,505 | 2,400 | -5 | 100% | 100% | 240% | ▼ | 100% | 99% | 97% | 100% | 101% |
| 20250307 | 3,515 | 3,525 | 3,505 | 3,505 | 2,200 | 0 | 100% | 100% | 92% | -- | 100% | 99% | 97% | 100% | 101% |
| 20250310 | 3,515 | 3,515 | 3,505 | 3,505 | 2,000 | 0 | 100% | 100% | 91% | -- | 100% | 100% | 97% | 100% | 101% |
| 20250311 | 3,500 | 3,515 | 3,500 | 3,500 | 2,100 | -5 | 100% | 100% | 105% | ▼ | 100% | 100% | 97% | 100% | 101% |
| 20250312 | 3,500 | 3,510 | 3,485 | 3,485 | 2,800 | -15 | 100% | 100% | 133% | ▼▼ | 100% | 98% | 98% | 99% | 101% |
| 20250313 | 3,495 | 3,510 | 3,480 | 3,480 | 4,800 | -5 | 100% | 100% | 171% | ▼▼▼ | 100% | 98% | 98% | 99% | 101% |
| 20250314 | 3,480 | 3,500 | 3,480 | 3,480 | 2,600 | 0 | 100% | 100% | 54% | -- | 100% | 98% | 98% | 99% | 101% |
| 20250317 | 3,510 | 3,525 | 3,500 | 3,500 | 8,600 | 20 | 101% | 100% | 331% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250318 | 3,420 | 3,465 | 3,410 | 3,430 | 12,600 | -70 | 98% | 100% | 147% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20250319 | 3,420 | 3,445 | 3,420 | 3,425 | 6,400 | -5 | 100% | 100% | 51% | ▼▼ | 100% | 99% | 100% | 98% | 100% |
| 20250321 | 3,425 | 3,430 | 3,420 | 3,425 | 1,900 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 100% | 98% | 100% |
| 20250324 | 3,425 | 3,430 | 3,425 | 3,425 | 1,300 | 0 | 100% | 100% | 68% | -- | 99% | 100% | 100% | 98% | 100% |
| 20250325 | 3,425 | 3,425 | 3,400 | 3,405 | 7,700 | -20 | 99% | 99% | 592% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20250326 | 3,405 | 3,410 | 3,395 | 3,405 | 3,200 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 101% | 97% | 100% |
| 20250327 | 3,405 | 3,410 | 3,390 | 3,390 | 2,700 | -15 | 100% | 100% | 84% | ▼ | 101% | 100% | 101% | 97% | 100% |
| 20250328 | 3,385 | 3,410 | 3,385 | 3,410 | 2,900 | 20 | 101% | 101% | 107% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20250331 | 3,390 | 3,400 | 3,380 | 3,380 | 2,700 | -30 | 99% | 100% | 93% | ▼ | 100% | 99% | 100% | 96% | 100% |
| 20250401 | 3,395 | 3,395 | 3,390 | 3,395 | 900 | 15 | 100% | 100% | 33% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20250402 | 3,395 | 3,400 | 3,395 | 3,400 | 600 | 5 | 100% | 100% | 67% | ▲▲ | 100% | 100% | 100% | 97% | 101% |
| 20250403 | 3,395 | 3,395 | 3,380 | 3,380 | 1,800 | -20 | 99% | 100% | 300% | ▼ | 100% | 101% | 0% | 96% | 100% |
| 20250404 | 3,370 | 3,370 | 3,360 | 3,365 | 1,600 | -15 | 100% | 100% | 89% | ▼▼ | 101% | 102% | 0% | 96% | 100% |
| 20250408 | 3,325 | 3,375 | 3,325 | 3,370 | 1,400 | 5 | 100% | 101% | 88% | ▲ | 101% | 102% | 0% | 96% | 100% |
| 20250409 | 3,370 | 3,390 | 3,370 | 3,390 | 1,000 | 20 | 101% | 101% | 71% | ▲▲ | 99% | 100% | 0% | 97% | 101% |
| 20250410 | 3,430 | 3,430 | 3,400 | 3,400 | 2,400 | 10 | 100% | 99% | 240% | ▲▲▲ | 99% | 99% | 0% | 97% | 101% |
| 20250411 | 3,430 | 3,430 | 3,390 | 3,400 | 500 | 0 | 100% | 99% | 21% | -- | 100% | 100% | 0% | 97% | 101% |
| 20250414 | 3,400 | 3,400 | 3,385 | 3,385 | 1,600 | -15 | 100% | 100% | 320% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20250415 | 3,415 | 3,425 | 3,415 | 3,425 | 1,600 | 40 | 101% | 100% | 100% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20250416 | 3,400 | 3,400 | 3,395 | 3,395 | 1,300 | -30 | 99% | 100% | 81% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20250417 | 3,400 | 3,420 | 3,395 | 3,400 | 600 | 5 | 100% | 100% | 46% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20250418 | 3,395 | 3,410 | 3,395 | 3,410 | 1,300 | 10 | 100% | 100% | 217% | ▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 4,000 | 0 | 900 | 0 | 3,100 |
| 2025-04-04 | 0 | 4,200 | 0 | 800 | 0 | 3,400 |
| 2025-03-28 | 0 | 3,700 | 0 | 800 | 0 | 2,900 |
| 2025-03-21 | 0 | 3,700 | 0 | 900 | 0 | 2,800 |
| 2025-03-14 | 0 | 1,700 | 0 | 700 | 0 | 1,000 |
| 2025-03-07 | 0 | 2,300 | 0 | 600 | 0 | 1,700 |
| 2025-02-28 | 0 | 3,600 | 0 | 900 | 0 | 2,700 |
| 2025-02-21 | 0 | 4,400 | 0 | 1,000 | 0 | 3,400 |
| 2025-02-14 | 0 | 5,800 | 0 | 1,200 | 0 | 4,600 |
| 2025-02-07 | 0 | 5,500 | 0 | 1,000 | 0 | 4,500 |
| 2025-01-31 | 0 | 5,100 | 0 | 1,100 | 0 | 4,000 |
| 2025-01-24 | 0 | 5,000 | 0 | 1,200 | 0 | 3,800 |
| 2025-01-17 | 0 | 5,800 | 0 | 1,200 | 0 | 4,600 |
| 2025-01-10 | 0 | 7,200 | 0 | 900 | 0 | 6,300 |
| 2024-12-27 | 0 | 5,300 | 0 | 800 | 0 | 4,500 |
| 2024-12-20 | 0 | 4,900 | 0 | 600 | 0 | 4,300 |
| 2024-12-13 | 0 | 4,400 | 0 | 600 | 0 | 3,800 |
| 2024-12-06 | 0 | 4,400 | 0 | 600 | 0 | 3,800 |
| 2024-11-29 | 0 | 4,600 | 0 | 700 | 0 | 3,900 |
| 2024-11-22 | 0 | 4,300 | 0 | 700 | 0 | 3,600 |
| 2024-11-15 | 0 | 4,200 | 0 | 600 | 0 | 3,600 |
| 2024-11-08 | 0 | 3,800 | 0 | 600 | 0 | 3,200 |
| 2024-11-01 | 0 | 3,700 | 0 | 500 | 0 | 3,200 |
| 2024-10-25 | 0 | 3,500 | 0 | 500 | 0 | 3,000 |
| 2024-10-18 | 0 | 4,600 | 0 | 1,600 | 0 | 3,000 |
| 2024-10-11 | 0 | 4,400 | 0 | 1,100 | 0 | 3,300 |
| 2024-10-04 | 0 | 3,600 | 0 | 700 | 0 | 2,900 |
| 2024-09-27 | 0 | 3,400 | 0 | 500 | 0 | 2,900 |
| 2024-09-20 | 0 | 2,600 | 0 | 500 | 0 | 2,100 |
| 2024-09-13 | 0 | 3,200 | 0 | 1,100 | 0 | 2,100 |
| 2024-09-06 | 0 | 4,600 | 0 | 1,200 | 0 | 3,400 |
| 2024-08-30 | 0 | 5,500 | 0 | 1,100 | 0 | 4,400 |
| 2024-08-23 | 0 | 7,200 | 0 | 1,000 | 0 | 6,200 |
| 2024-08-16 | 0 | 6,500 | 0 | 1,100 | 0 | 5,400 |
| 2024-08-09 | 0 | 6,900 | 0 | 1,300 | 0 | 5,600 |
| 2024-08-02 | 0 | 7,300 | 0 | 1,300 | 0 | 6,000 |
| 2024-07-26 | 0 | 8,200 | 0 | 1,500 | 0 | 6,700 |
| 2024-07-19 | 0 | 8,500 | 0 | 1,800 | 0 | 6,700 |
| 2024-07-12 | 0 | 7,800 | 0 | 1,300 | 0 | 6,500 |
| 2024-07-05 | 0 | 7,300 | 0 | 1,500 | 0 | 5,800 |
| 2024-06-28 | 0 | 6,400 | 0 | 1,000 | 0 | 5,400 |
| 2024-06-21 | 0 | 7,600 | 0 | 1,000 | 0 | 6,600 |
| 2024-06-14 | 0 | 8,200 | 0 | 1,300 | 0 | 6,900 |
| 2024-06-07 | 0 | 8,500 | 0 | 1,200 | 0 | 7,300 |
| 2024-05-31 | 0 | 8,100 | 0 | 1,100 | 0 | 7,000 |
| 2024-05-24 | 0 | 8,400 | 0 | 1,200 | 0 | 7,200 |
| 2024-05-17 | 0 | 8,100 | 0 | 1,200 | 0 | 6,900 |
| 2024-05-10 | 0 | 8,900 | 0 | 1,500 | 0 | 7,400 |
| 2024-05-02 | 0 | 8,200 | 0 | 1,500 | 0 | 6,700 |
| 2024-04-26 | 0 | 6,100 | 0 | 1,300 | 0 | 4,800 |
| 2024-04-19 | 0 | 6,400 | 0 | 1,300 | 0 | 5,100 |
| 2024-04-12 | 0 | 6,200 | 0 | 1,100 | 0 | 5,100 |
| 2024-04-05 | 0 | 6,800 | 0 | 1,000 | 0 | 5,800 |
| 2024-03-29 | 0 | 7,300 | 0 | 700 | 0 | 6,600 |
| 2024-03-22 | 0 | 3,700 | 0 | 800 | 0 | 2,900 |
| 2024-03-15 | 100 | 1,900 | 100 | 400 | 0 | 1,500 |
| 2024-03-08 | 0 | 3,700 | 0 | 1,000 | 0 | 2,700 |
| 2024-03-01 | 0 | 5,300 | 0 | 1,400 | 0 | 3,900 |
| 2024-02-22 | 0 | 5,400 | 0 | 1,800 | 0 | 3,600 |
| 2024-02-16 | 0 | 5,700 | 0 | 1,900 | 0 | 3,800 |
| 2024-02-09 | 0 | 6,900 | 0 | 2,000 | 0 | 4,900 |
| 2024-02-02 | 0 | 6,200 | 0 | 2,100 | 0 | 4,100 |
| 2024-01-26 | 0 | 4,700 | 0 | 1,500 | 0 | 3,200 |
| 2024-01-19 | 0 | 4,800 | 0 | 1,200 | 0 | 3,600 |
| 2024-01-12 | 0 | 5,000 | 0 | 1,100 | 0 | 3,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250408 | 16:30 | ハチバン | 特別損失の計上および2025年３月期通期連結業績予想の修正に関するお知らせ |
| 20250303 | 16:00 | ハチバン | 組織変更および人事異動に関するお知らせ |
| 20250218 | 15:30 | ハチバン | 株式報酬制度の継続に伴う第三者割当による自己株式の処分の払込完了に関するお知らせ |
| 20250131 | 16:00 | ハチバン | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250131 | 16:00 | ハチバン | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20250131 | 16:00 | ハチバン | 株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20241031 | 16:30 | ハチバン | 2025年３月期第２四半期（中間期）連結業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ |
| 20241031 | 16:30 | ハチバン | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240731 | 16:30 | ハチバン | 2025年３月期第２四半期累計期間および通期連結業績予想の修正に関するお知らせ |
| 20240731 | 16:30 | ハチバン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240613 | 15:00 | ハチバン | 人事異動に関するお知らせ |
| 20240528 | 18:50 | ハチバン | 配当金受領に関するお知らせ |
| 20240501 | 16:30 | ハチバン | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240408 | 16:30 | ハチバン | 特別損失および繰延税金資産の計上に関するお知らせ |
| 20240401 | 16:30 | ハチバン | 代表取締役の異動（退任）に関するお知らせ |
| 20240401 | 16:30 | ハチバン | 人事異動に関するお知らせ |
| 20240401 | 16:30 | ハチバン | 指名・報酬委員会の設置について |
| 20240301 | 16:30 | ハチバン | 組織変更および人事異動に関するお知らせ |
| 20240131 | 16:30 | ハチバン | 非連結子会社の解散および清算に関するお知らせ |
| 20240131 | 16:30 | ハチバン | 特別損失の計上および2024年３月期通期連結業績予想の修正に関するお知らせ |
| 20240131 | 16:30 | ハチバン | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UDTT | 350 | 2024-09-20 09:11 | 株式会社ハチバン | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9950 | 1 | 株式会社ハチバン | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2025-04-19 09:21:19 |
| 9950 | 2 | その他資料 | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2024-06-19 11:59:08 |
| 9950 | 2 | 報告書 | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2024-06-19 11:59:07 |
| 9950 | 2 | 有価証券報告書 | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2024-06-19 11:59:06 |
| 9950 | 2 | 免責事項 | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2024-06-19 11:59:02 |
| 9950 | 2 | 株主優待・配当金 | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2024-06-19 11:59:00 |
| 9950 | 2 | 株式情報 | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2024-06-19 11:58:59 |
| 9950 | 2 | IRスケジュール | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2024-06-19 11:58:58 |
| 9950 | 2 | 決算短信 | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2024-06-19 11:58:57 |
| 9950 | 2 | 財務ハイライト | 野菜らーめんの８番らーめん、和食居酒屋のハチバングループ | 2024-06-19 11:58:56 |