[2810]ハウス食Ｇ:【カレー】商品開発、企画宣伝力に定評多角化進める
Yahoo! 【プライム/04食料品】 売上高:3154180 当期純利益:124930 総資産:4350740 時価:2832億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 2,875 | 2,932 | 2,875 | 2,902 | 379,800 | 58,100 | 101% | ▲ | 1171 | 0 | 0 | 99% | 1% |
| 20251121 | 2,916 | 2,942 | 2,913 | 2,925 | 333,700 | 7,300 | 102% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251120 | 2,895 | 2,903 | 2,865 | 2,868 | 326,400 | 130,200 | 98% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251204 | 2,871 | 2,897 | 2,871 | 2,894 | 324,800 | 100,100 | 101% | ▲ | 7171 | 0 | 0 | 99% | 3% |
| 20251205 | 2,878 | 2,895 | 2,859 | 2,866 | 321,700 | -3,100 | 99% | ▼ | 8828 | 0 | 0 | 98% | 0% |
| 20251201 | 2,913 | 2,930 | 2,902 | 2,909 | 318,700 | 132,300 | 99% | ▼ | 7117 | 0 | 0 | 99% | 3% |
| 20251215 | 2,873 | 2,905 | 2,871 | 2,905 | 294,500 | 130,700 | 101% | ▲▲ | 1771 | 0 | 0 | 99% | 1% |
| 20251117 | 2,907 | 2,948 | 2,900 | 2,936 | 259,900 | 44,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251209 | 2,902 | 2,920 | 2,894 | 2,909 | 244,700 | -135,100 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 2% |
| 20251118 | 2,931 | 2,954 | 2,915 | 2,915 | 244,000 | -15,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251216 | 2,905 | 2,910 | 2,882 | 2,882 | 239,600 | -54,900 | 99% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20251202 | 2,905 | 2,910 | 2,891 | 2,905 | 239,200 | -79,500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20251125 | 2,903 | 2,925 | 2,878 | 2,879 | 232,000 | -101,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251203 | 2,883 | 2,905 | 2,863 | 2,871 | 224,700 | -14,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 2% |
| 20251217 | 2,882 | 2,888 | 2,865 | 2,876 | 206,100 | -33,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20251126 | 2,880 | 2,904 | 2,880 | 2,888 | 205,400 | -26,600 | 100% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20251119 | 2,914 | 2,929 | 2,908 | 2,917 | 196,200 | -47,800 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20251128 | 2,901 | 2,939 | 2,901 | 2,926 | 186,400 | 4,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251127 | 2,895 | 2,904 | 2,883 | 2,901 | 182,100 | -23,300 | 100% | ▲▲ | 5222 | 0 | 0 | 99% | 3% |
| 20251212 | 2,888 | 2,898 | 2,884 | 2,884 | 163,800 | 900 | 100% | ▲ | 7171 | 51 | 0 | 98% | 1% |
| 20251211 | 2,910 | 2,919 | 2,875 | 2,878 | 162,900 | 23,500 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 0% |
| 20251210 | 2,898 | 2,918 | 2,896 | 2,907 | 139,400 | -105,300 | 100% | ▼ | 8288 | 0 | 0 | 99% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-04 | 2810 | Nomura International plc | 494,634 | 1% | ▲ | |
| 2025-12-05 | 2810 | Nomura International plc | 490,902 | 0% | ▼ | -3,732 |
| 2025-12-05 | 2810 | Barclays Capital Securities Ltd | 614,800 | 1% | ▲ | 120,200 |
| 2025-12-01 | 2810 | Barclays Capital Securities Ltd | 494,600 | 1% | ▲ | |
| 2025-12-15 | 2810 | Nomura International plc | 517,228 | 1% | ▲ | 26,326 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 18,200 | 75,700 | 9,500 | 30,300 | 8,700 | 45,400 |
| 2025-11-28 | 19,200 | 80,200 | 10,100 | 34,000 | 9,100 | 46,200 |
| 2025-12-05 | 25,100 | 85,900 | 11,300 | 33,700 | 13,800 | 52,200 |
| 2025-12-12 | 23,900 | 87,300 | 12,000 | 34,300 | 11,900 | 53,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-22 16:21 | S100SWUR | ハウス興産株式会社 | 変更報告書 |
| 2024-03-12 13:45 | S100T0WA | ハウス興産株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-05-27 13:40 | S100THC4 | ハウス興産株式会社 | 変更報告書 |
| 2024-06-19 11:46 | S100TLUV | ハウス興産株式会社 | 変更報告書 |
| 2024-07-12 10:09 | S100TZO7 | ハウス興産株式会社 | 変更報告書 |
| 2024-08-09 11:17 | S100U5YT | ハウス興産株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-08-09 11:18 | S100U6D6 | ハウス興産株式会社 | 変更報告書 |