[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/食料品】 売上高:3154180 当期純利益:124930 総資産:4350740 時価:2940億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 2,826 | 2,845 | 2,808 | 2,808 | 305,800 | 101,300 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250819 | 2,815 | 2,828 | 2,808 | 2,828 | 208,500 | -97,300 | 101% | ▲ | 8282 | 0 | 16 | 96% | 1% |
| 20250829 | 2,853 | 2,856 | 2,826 | 2,832 | 225,700 | 75,000 | 99% | ▼ | 7777 | 0 | 0 | 99% | 1% |
| 20250821 | 2,870 | 2,879 | 2,845 | 2,846 | 148,500 | -23,700 | 99% | ▼ | 5228 | 0 | 0 | 97% | 2% |
| 20250826 | 2,859 | 2,862 | 2,846 | 2,851 | 167,100 | 23,900 | 100% | ▼▼ | 7177 | 0 | 0 | 97% | 2% |
| 20250827 | 2,858 | 2,860 | 2,841 | 2,854 | 179,200 | 12,100 | 100% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20250825 | 2,860 | 2,862 | 2,845 | 2,859 | 143,200 | 9,300 | 100% | ▼ | 1117 | 51 | 0 | 98% | 2% |
| 20250822 | 2,857 | 2,860 | 2,842 | 2,860 | 133,900 | -14,600 | 100% | ▲ | 8882 | 51 | 0 | 97% | 2% |
| 20250828 | 2,861 | 2,868 | 2,849 | 2,861 | 150,700 | -28,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250820 | 2,834 | 2,879 | 2,834 | 2,862 | 172,200 | -36,300 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250901 | 2,840 | 2,873 | 2,835 | 2,863 | 153,700 | -72,000 | 101% | ▲ | 2282 | 0 | 13 | 100% | 2% |
| 20250902 | 2,870 | 2,876 | 2,852 | 2,864 | 106,500 | -47,200 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250903 | 2,870 | 2,881 | 2,869 | 2,878 | 151,700 | 45,200 | 100% | ▲▲▲ | 1141 | 0 | 0 | 100% | 2% |
| 20250904 | 2,878 | 2,900 | 2,865 | 2,900 | 175,700 | 24,000 | 101% | ▲▲▲▲ | 1711 | 0 | 0 | 100% | 3% |
| 20250905 | 2,900 | 2,927 | 2,900 | 2,921 | 241,000 | 65,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250912 | 2,972 | 2,974 | 2,933 | 2,933 | 173,100 | 47,100 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20250908 | 2,936 | 2,959 | 2,927 | 2,950 | 263,700 | 22,700 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250916 | 2,931 | 2,958 | 2,918 | 2,952 | 137,500 | -35,600 | 101% | ▲ | 8882 | 0 | 0 | 100% | 4% |
| 20250910 | 2,967 | 2,967 | 2,940 | 2,956 | 163,900 | -126,900 | 100% | ▼ | 8528 | 0 | 0 | 100% | 5% |
| 20250911 | 2,951 | 2,963 | 2,938 | 2,961 | 126,000 | -37,900 | 100% | ▲ | 8882 | 0 | 0 | 100% | 5% |
| 20250909 | 2,960 | 2,970 | 2,940 | 2,966 | 290,800 | 27,100 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250917 | 2,951 | 2,975 | 2,944 | 2,972 | 205,600 | 68,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250918 | 2,985 | 2,988 | 2,964 | 2,985 | 184,200 | -21,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 33,400 | 65,900 | 17,500 | 41,600 | 15,900 | 24,300 |
| 2025-08-29 | 42,100 | 64,800 | 24,000 | 38,100 | 18,100 | 26,700 |
| 2025-09-05 | 26,900 | 67,900 | 12,200 | 40,400 | 14,700 | 27,500 |
| 2025-09-12 | 26,300 | 73,300 | 11,300 | 45,100 | 15,000 | 28,200 |
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 |