[5902]ホッカンＨＤ:【製缶】スチール缶、ペットボトル飲料充てんも
Yahoo! 【プライム/金属製品】 売上高:924190 当期純利益:32620 総資産:1323230 時価:302億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 2,076 | 2,091 | 2,068 | 2,091 | 12,400 | -200 | 101% | ▲▲▲ | 2222 | 0 | 11 | 100% | 5% |
| 20250821 | 2,065 | 2,074 | 2,053 | 2,064 | 12,600 | -3,500 | 100% | ▲▲ | 2222 | 0 | 12 | 99% | 4% |
| 20250829 | 2,081 | 2,099 | 2,069 | 2,088 | 12,700 | -2,000 | 100% | ▲▲▲ | 2222 | 0 | 6 | 100% | 3% |
| 20250910 | 2,275 | 2,282 | 2,266 | 2,277 | 14,000 | -24,300 | 100% | ▲ | 8222 | 0 | 0 | 100% | 12% |
| 20250828 | 2,078 | 2,081 | 2,056 | 2,079 | 14,700 | -4,800 | 100% | ▲▲ | 2222 | 0 | 7 | 99% | 3% |
| 20250818 | 2,033 | 2,048 | 2,030 | 2,039 | 15,300 | -20,300 | 100% | ▲ | 8282 | 0 | 11 | 98% | 5% |
| 20250904 | 2,150 | 2,168 | 2,131 | 2,168 | 15,900 | -100 | 101% | ▲ | 2882 | 0 | 3 | 100% | 7% |
| 20250918 | 2,240 | 2,250 | 2,230 | 2,247 | 16,000 | -6,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 9% |
| 20250903 | 2,165 | 2,165 | 2,136 | 2,148 | 16,000 | -11,000 | 100% | ▼ | 8858 | 0 | 4 | 100% | 6% |
| 20250820 | 2,035 | 2,066 | 2,029 | 2,060 | 16,100 | -6,400 | 101% | ▲ | 2282 | 0 | 9 | 99% | 5% |
| 20250826 | 2,095 | 2,095 | 2,065 | 2,065 | 17,700 | -3,300 | 99% | ▼ | 8888 | 0 | 10 | 99% | 3% |
| 20250905 | 2,168 | 2,188 | 2,153 | 2,188 | 18,800 | 2,900 | 101% | ▲▲ | 1111 | 0 | 2 | 100% | 8% |
| 20250827 | 2,065 | 2,078 | 2,050 | 2,078 | 19,500 | 1,800 | 101% | ▲ | 7771 | 0 | 8 | 99% | 4% |
| 20250911 | 2,273 | 2,300 | 2,268 | 2,300 | 19,600 | 5,600 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 13% |
| 20250825 | 2,110 | 2,110 | 2,081 | 2,093 | 21,000 | 8,600 | 100% | ▲▲▲▲ | 1111 | 41 | 11 | 100% | 5% |
| 20250912 | 2,300 | 2,316 | 2,296 | 2,312 | 21,700 | 2,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250917 | 2,262 | 2,262 | 2,241 | 2,241 | 22,400 | -4,900 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
| 20250819 | 2,039 | 2,039 | 2,016 | 2,035 | 22,500 | 7,200 | 100% | ▼ | 7717 | 0 | 10 | 98% | 5% |
| 20250902 | 2,165 | 2,177 | 2,147 | 2,149 | 27,000 | -11,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 6% |
| 20250916 | 2,304 | 2,304 | 2,267 | 2,276 | 27,300 | 5,600 | 98% | ▼ | 7717 | 0 | 0 | 98% | 12% |
| 20250909 | 2,271 | 2,288 | 2,254 | 2,275 | 38,300 | -24,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
| 20250901 | 2,112 | 2,157 | 2,106 | 2,142 | 38,500 | 25,800 | 103% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 6% |
| 20250908 | 2,230 | 2,277 | 2,230 | 2,277 | 62,900 | 44,100 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
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 | 23,400 | 2,700 | 10,500 | 400 | 12,900 | 2,300 |
| 2025-08-29 | 23,400 | 2,600 | 11,100 | 400 | 12,300 | 2,200 |
| 2025-09-05 | 24,200 | 4,600 | 10,600 | 2,200 | 13,600 | 2,400 |
| 2025-09-12 | 30,800 | 7,200 | 11,600 | 4,200 | 19,200 | 3,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-09 10:07 | S100TD8X | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-07-29 12:07 | S100U3KS | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |