[3196]ホットランド:【たこ焼き】天ぷら、アイスクリーム、たい焼きなど多角化
Yahoo! 【プライム/27小売業】 売上高:461260 当期純利益:18490 総資産:285190 時価:346億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260518 | 1,598 | 1,611 | 1,580 | 1,582 | 224,100 | 96,100 | 101% | ▲ | 1111 | 0 | 0 | 91% | 1% |
| 20260529 | 1,599 | 1,618 | 1,598 | 1,600 | 130,700 | 8,100 | 100% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260528 | 1,591 | 1,599 | 1,582 | 1,595 | 122,600 | -34,300 | 100% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20260527 | 1,590 | 1,602 | 1,581 | 1,596 | 156,900 | 51,800 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260526 | 1,587 | 1,598 | 1,579 | 1,579 | 105,100 | -20,900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20260525 | 1,628 | 1,628 | 1,591 | 1,595 | 126,000 | -18,100 | 99% | ▼ | 2828 | 0 | 0 | 96% | 2% |
| 20260521 | 1,575 | 1,597 | 1,575 | 1,595 | 82,500 | -69,500 | 101% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20260520 | 1,615 | 1,620 | 1,571 | 1,577 | 152,000 | -63,500 | 98% | ▼ | 8828 | 0 | 0 | 91% | 1% |
| 20260519 | 1,595 | 1,628 | 1,595 | 1,613 | 215,500 | -8,600 | 102% | ▲▲ | 2282 | 0 | 0 | 93% | 3% |
| 20260430 | 1,588 | 1,595 | 1,577 | 1,577 | 528,100 | -113,500 | 96% | ▼ | 8228 | 0 | 0 | 77% | 1% |
| 20260515 | 1,577 | 1,582 | 1,563 | 1,570 | 128,000 | 27,600 | 100% | ▼ | 1117 | 0 | 0 | 90% | 1% |
| 20260508 | 1,573 | 1,582 | 1,564 | 1,566 | 139,200 | -78,800 | 100% | ▲ | 8882 | 0 | 0 | 76% | 0% |
| 20260501 | 1,588 | 1,588 | 1,566 | 1,567 | 186,900 | -341,200 | 99% | ▼▼ | 8858 | 0 | 0 | 77% | 0% |
| 20260507 | 1,574 | 1,583 | 1,565 | 1,565 | 218,000 | 31,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 76% | 0% |
| 20260522 | 1,611 | 1,625 | 1,602 | 1,614 | 144,100 | 61,600 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20260514 | 1,565 | 1,576 | 1,562 | 1,575 | 100,400 | -9,200 | 101% | ▲ | 5882 | 51 | 0 | 89% | 1% |
| 20260513 | 1,566 | 1,576 | 1,565 | 1,565 | 109,600 | -11,200 | 100% | ▼ | 2228 | 51 | 0 | 88% | 0% |
| 20260512 | 1,560 | 1,570 | 1,560 | 1,566 | 120,800 | -3,900 | 100% | ▲ | 2882 | 51 | 0 | 77% | 0% |
| 20260511 | 1,567 | 1,569 | 1,561 | 1,562 | 124,700 | -14,500 | 100% | ▼ | 8888 | 51 | 0 | 76% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 423,500 | 660,400 | 95,500 | 445,500 | 328,000 | 214,900 |
| 2026-05-15 | 364,000 | 643,000 | 91,800 | 459,900 | 272,200 | 183,100 |
| 2026-05-22 | 363,600 | 650,600 | 87,400 | 476,400 | 276,200 | 174,200 |