[6465]ホシザキ:【厨房機器】業務用厨房機器大手、製氷機器、食洗機で首位
Yahoo! 【プライム/15機械】 売上高:4454950 当期純利益:371700 総資産:5439440 時価:7231億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 5,224 | 5,253 | 5,192 | 5,219 | 232,400 | 52,700 | 99% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251230 | 5,224 | 5,232 | 5,190 | 5,213 | 253,900 | 21,500 | 100% | ▼▼ | 7747 | 0 | 0 | 98% | 3% |
| 20260105 | 5,209 | 5,228 | 5,146 | 5,205 | 401,300 | 147,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20260106 | 5,261 | 5,338 | 5,245 | 5,272 | 559,400 | 158,100 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260107 | 5,183 | 5,216 | 5,151 | 5,210 | 320,800 | -238,600 | 99% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260108 | 5,193 | 5,249 | 5,169 | 5,244 | 340,400 | 19,600 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20260109 | 5,300 | 5,418 | 5,300 | 5,387 | 426,600 | 86,200 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260113 | 5,445 | 5,480 | 5,381 | 5,381 | 319,600 | -107,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20260114 | 5,411 | 5,448 | 5,381 | 5,425 | 321,400 | 1,800 | 101% | ▲ | 7471 | 0 | 0 | 100% | 5% |
| 20260115 | 5,259 | 5,308 | 5,115 | 5,150 | 794,900 | 473,500 | 95% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260116 | 5,180 | 5,194 | 5,100 | 5,158 | 632,500 | -162,400 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20260119 | 5,155 | 5,188 | 5,118 | 5,180 | 255,600 | -376,900 | 100% | ▲▲ | 8282 | 0 | 0 | 95% | 1% |
| 20260120 | 5,180 | 5,229 | 5,166 | 5,192 | 335,700 | 80,100 | 100% | ▲▲▲ | 1111 | 40 | 0 | 96% | 1% |
| 20260121 | 5,183 | 5,192 | 5,113 | 5,150 | 302,900 | -32,800 | 99% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20260122 | 5,167 | 5,233 | 5,154 | 5,186 | 310,000 | 7,100 | 101% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20260123 | 5,184 | 5,210 | 5,173 | 5,210 | 222,700 | -87,300 | 100% | ▲▲ | 8222 | 51 | 0 | 96% | 1% |
| 20260126 | 5,150 | 5,187 | 5,060 | 5,060 | 348,100 | 125,400 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260127 | 5,023 | 5,060 | 4,996 | 5,028 | 343,500 | -4,600 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260128 | 4,996 | 5,015 | 4,973 | 5,001 | 229,200 | -114,300 | 99% | ▼▼▼ | 8888 | 51 | 0 | 92% | 0% |
| 20260129 | 4,989 | 4,997 | 4,953 | 4,991 | 235,700 | 6,500 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 190,000 | 28,400 | 75,100 | 17,700 | 114,900 | 10,700 |
| 2026-01-16 | 247,900 | 29,300 | 110,800 | 18,700 | 137,100 | 10,600 |
| 2026-01-09 | 136,100 | 42,500 | 61,100 | 27,400 | 75,000 | 15,100 |