| 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 | 3,480 | 3,480 | 3,460 | 3,470 | 2,600 | -10 | 100% | 100% | 67% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20240925 | 3,470 | 3,470 | 3,440 | 3,455 | 2,000 | -15 | 100% | 100% | 77% | ▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20240926 | 3,450 | 3,470 | 3,430 | 3,445 | 3,400 | -10 | 100% | 100% | 170% | ▼▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20240927 | 3,440 | 3,460 | 3,440 | 3,440 | 2,800 | -5 | 100% | 100% | 82% | ▼▼▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20240930 | 3,450 | 3,470 | 3,450 | 3,465 | 1,100 | 25 | 101% | 100% | 39% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241001 | 3,470 | 3,480 | 3,460 | 3,460 | 1,400 | -5 | 100% | 100% | 127% | ▼ | 100% | 101% | 100% | 96% | 101% |
| 20241002 | 3,470 | 3,470 | 3,450 | 3,460 | 1,800 | 0 | 100% | 100% | 129% | -- | 100% | 101% | 100% | 96% | 101% |
| 20241003 | 3,460 | 3,480 | 3,455 | 3,465 | 2,400 | 5 | 100% | 100% | 133% | ▲ | 100% | 101% | 100% | 96% | 101% |
| 20241004 | 3,470 | 3,475 | 3,460 | 3,475 | 1,100 | 10 | 100% | 100% | 46% | ▲▲ | 100% | 101% | 99% | 97% | 101% |
| 20241007 | 3,475 | 3,495 | 3,475 | 3,480 | 1,500 | 5 | 100% | 100% | 136% | ▲▲▲ | 100% | 100% | 99% | 97% | 101% |
| 20241008 | 3,480 | 3,490 | 3,475 | 3,490 | 500 | 10 | 100% | 100% | 33% | ▲▲▲▲ | 100% | 100% | 99% | 97% | 101% |
| 20241009 | 3,495 | 3,495 | 3,490 | 3,490 | 1,100 | 0 | 100% | 100% | 220% | -- | 100% | 100% | 99% | 97% | 101% |
| 20241010 | 3,490 | 3,495 | 3,480 | 3,495 | 800 | 5 | 100% | 100% | 73% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20241011 | 3,480 | 3,480 | 3,475 | 3,475 | 500 | -20 | 99% | 100% | 63% | ▼ | 99% | 99% | 99% | 97% | 101% |
| 20241015 | 3,495 | 3,495 | 3,470 | 3,470 | 1,800 | -5 | 100% | 99% | 360% | ▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241016 | 3,465 | 3,480 | 3,460 | 3,480 | 1,200 | 10 | 100% | 100% | 67% | ▲ | 100% | 99% | 100% | 98% | 101% |
| 20241017 | 3,480 | 3,480 | 3,470 | 3,470 | 700 | -10 | 100% | 100% | 58% | ▼ | 100% | 99% | 100% | 97% | 101% |
| 20241018 | 3,470 | 3,475 | 3,460 | 3,465 | 1,400 | -5 | 100% | 100% | 200% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20241021 | 3,460 | 3,470 | 3,460 | 3,460 | 1,100 | -5 | 100% | 100% | 79% | ▼▼▼ | 100% | 99% | 100% | 99% | 101% |
| 20241022 | 3,460 | 3,460 | 3,450 | 3,450 | 1,500 | -10 | 100% | 100% | 136% | ▼▼▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241023 | 3,445 | 3,450 | 3,445 | 3,445 | 800 | -5 | 100% | 100% | 53% | ▼▼▼▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241024 | 3,430 | 3,445 | 3,430 | 3,445 | 1,000 | 0 | 100% | 100% | 125% | -- | 99% | 100% | 101% | 99% | 100% |
| 20241025 | 3,445 | 3,445 | 3,365 | 3,425 | 3,200 | -20 | 99% | 99% | 320% | ▼ | 100% | 101% | 102% | 98% | 100% |
| 20241028 | 3,415 | 3,420 | 3,415 | 3,420 | 600 | -5 | 100% | 100% | 19% | ▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20241029 | 3,440 | 3,445 | 3,410 | 3,440 | 1,300 | 20 | 101% | 100% | 217% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20241030 | 3,430 | 3,435 | 3,415 | 3,420 | 1,800 | -20 | 99% | 100% | 138% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20241031 | 3,430 | 3,445 | 3,430 | 3,445 | 1,000 | 25 | 101% | 100% | 56% | ▲ | 99% | 99% | 100% | 99% | 101% |
| 20241101 | 3,470 | 3,470 | 3,420 | 3,425 | 1,400 | -20 | 99% | 99% | 140% | ▼ | 100% | 101% | 100% | 98% | 100% |
| 20241105 | 3,450 | 3,450 | 3,440 | 3,450 | 1,200 | 25 | 101% | 100% | 86% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20241106 | 3,450 | 3,450 | 3,450 | 3,450 | 700 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241107 | 3,455 | 3,470 | 3,445 | 3,445 | 1,600 | -5 | 100% | 100% | 229% | ▼ | 99% | 100% | 100% | 99% | 101% |
| 20241108 | 3,475 | 3,475 | 3,450 | 3,450 | 1,200 | 5 | 100% | 99% | 75% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241111 | 3,475 | 3,475 | 3,455 | 3,470 | 800 | 20 | 101% | 100% | 67% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20241112 | 3,470 | 3,470 | 3,465 | 3,470 | 1,000 | 0 | 100% | 100% | 125% | -- | 100% | 100% | 100% | 100% | 101% |
| 20241113 | 3,460 | 3,470 | 3,455 | 3,455 | 1,600 | -15 | 100% | 100% | 160% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241114 | 3,460 | 3,460 | 3,460 | 3,460 | 100 | 5 | 100% | 100% | 6% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241115 | 3,460 | 3,460 | 3,450 | 3,455 | 2,000 | -5 | 100% | 100% | 2000% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20241118 | 3,455 | 3,455 | 3,445 | 3,445 | 700 | -10 | 100% | 100% | 35% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20241119 | 3,455 | 3,455 | 3,455 | 3,455 | 500 | 10 | 100% | 100% | 71% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20241120 | 3,445 | 3,450 | 3,445 | 3,450 | 500 | -5 | 100% | 100% | 100% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20241121 | 3,450 | 3,460 | 3,450 | 3,460 | 600 | 10 | 100% | 100% | 120% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241122 | 3,450 | 3,460 | 3,450 | 3,460 | 900 | 0 | 100% | 100% | 150% | -- | 99% | 100% | 100% | 100% | 101% |
| 20241125 | 3,470 | 3,475 | 3,440 | 3,440 | 2,300 | -20 | 99% | 99% | 256% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20241126 | 3,440 | 3,440 | 3,440 | 3,440 | 200 | 0 | 100% | 100% | 9% | -- | 100% | 101% | 101% | 99% | 101% |
| 20241127 | 3,440 | 3,440 | 3,440 | 3,440 | 400 | 0 | 100% | 100% | 200% | -- | 101% | 101% | 101% | 99% | 101% |
| 20241128 | 3,435 | 3,455 | 3,435 | 3,455 | 300 | 15 | 100% | 101% | 75% | ▲ | 100% | 101% | 101% | 100% | 101% |
| 20241129 | 3,440 | 3,460 | 3,440 | 3,440 | 600 | -15 | 100% | 100% | 200% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241202 | 3,465 | 3,465 | 3,445 | 3,460 | 1,300 | 20 | 101% | 100% | 217% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241203 | 3,460 | 3,460 | 3,455 | 3,455 | 500 | -5 | 100% | 100% | 38% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241204 | 3,460 | 3,460 | 3,460 | 3,460 | 400 | 5 | 100% | 100% | 80% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241205 | 3,465 | 3,470 | 3,455 | 3,470 | 1,100 | 10 | 100% | 100% | 275% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20241206 | 3,450 | 3,455 | 3,450 | 3,455 | 400 | -15 | 100% | 100% | 36% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241209 | 3,455 | 3,460 | 3,455 | 3,455 | 900 | 0 | 100% | 100% | 225% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241210 | 3,450 | 3,465 | 3,450 | 3,450 | 2,300 | -5 | 100% | 100% | 256% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241211 | 3,455 | 3,455 | 3,440 | 3,440 | 1,700 | -10 | 100% | 100% | 74% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241212 | 3,455 | 3,455 | 3,440 | 3,450 | 1,200 | 10 | 100% | 100% | 71% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20241213 | 3,450 | 3,450 | 3,445 | 3,450 | 700 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241216 | 3,455 | 3,455 | 3,445 | 3,445 | 900 | -5 | 100% | 100% | 129% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241217 | 3,450 | 3,450 | 3,440 | 3,440 | 800 | -5 | 100% | 100% | 89% | ▼▼ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 3,445 | 3,460 | 3,445 | 3,460 | 1,100 | 20 | 101% | 100% | 138% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20241219 | 3,440 | 3,460 | 3,440 | 3,450 | 1,300 | -10 | 100% | 100% | 118% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241220 | 3,430 | 3,440 | 3,430 | 3,440 | 1,700 | -10 | 100% | 100% | 131% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-22 03:28:02 |
| 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 |