[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:7458億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 5,000 | 5,106 | 4,934 | 4,999 | 1,124,400 | 647,700 | 94% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 11 | 88% | 0% |
| 20251111 | 5,026 | 5,040 | 4,963 | 4,978 | 881,500 | -242,900 | 100% | ▼▼▼▼▼▼▼▼▼▼ | 8228 | 24 | 10 | 88% | 0% |
| 20251112 | 5,038 | 5,093 | 5,001 | 5,060 | 604,900 | -276,600 | 102% | ▲ | 2222 | 0 | 9 | 89% | 2% |
| 20251113 | 5,138 | 5,228 | 5,133 | 5,228 | 619,700 | 14,800 | 103% | ▲▲ | 1111 | 40 | 0 | 92% | 5% |
| 20251114 | 5,200 | 5,240 | 5,177 | 5,240 | 399,600 | -220,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 92% | 5% |
| 20251117 | 5,208 | 5,217 | 5,124 | 5,197 | 437,200 | 37,600 | 99% | ▼ | 7717 | 0 | 0 | 92% | 4% |
| 20251118 | 5,161 | 5,219 | 5,155 | 5,200 | 494,100 | 56,900 | 100% | ▲ | 1171 | 0 | 0 | 92% | 4% |
| 20251119 | 5,200 | 5,206 | 4,996 | 5,038 | 690,300 | 196,200 | 97% | ▼ | 7717 | 0 | 0 | 89% | 1% |
| 20251120 | 5,044 | 5,067 | 4,949 | 4,961 | 642,300 | -48,000 | 98% | ▼▼ | 8888 | 0 | 3 | 87% | 0% |
| 20251121 | 4,977 | 5,215 | 4,963 | 5,215 | 1,054,800 | 412,500 | 105% | ▲ | 1171 | 0 | 2 | 92% | 5% |
| 20251125 | 5,203 | 5,304 | 5,166 | 5,304 | 541,000 | -513,800 | 102% | ▲▲ | 2222 | 0 | 0 | 93% | 7% |
| 20251126 | 5,266 | 5,310 | 5,240 | 5,280 | 417,600 | -123,400 | 100% | ▼ | 2228 | 0 | 0 | 94% | 6% |
| 20251127 | 5,280 | 5,331 | 5,271 | 5,306 | 299,900 | -117,700 | 100% | ▲ | 2222 | 0 | 0 | 96% | 7% |
| 20251128 | 5,303 | 5,323 | 5,261 | 5,270 | 292,700 | -7,200 | 99% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20251201 | 5,262 | 5,319 | 5,237 | 5,309 | 364,500 | 71,800 | 101% | ▲ | 7771 | 0 | 0 | 98% | 7% |
| 20251202 | 5,310 | 5,403 | 5,292 | 5,367 | 511,000 | 146,500 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20251203 | 5,340 | 5,356 | 5,205 | 5,268 | 276,700 | -234,300 | 98% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20251204 | 5,294 | 5,372 | 5,282 | 5,343 | 306,300 | 29,600 | 101% | ▲ | 1171 | 0 | 0 | 99% | 8% |
| 20251205 | 5,320 | 5,345 | 5,191 | 5,191 | 350,100 | 43,800 | 97% | ▼ | 7717 | 0 | 0 | 97% | 5% |
| 20251208 | 5,191 | 5,219 | 5,136 | 5,144 | 492,200 | 142,100 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20251209 | 5,144 | 5,175 | 5,064 | 5,079 | 460,400 | -31,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 2% |
| 20251210 | 5,148 | 5,225 | 5,123 | 5,225 | 481,300 | 20,900 | 103% | ▲ | 1111 | 0 | 0 | 97% | 5% |
| 20251211 | 5,252 | 5,252 | 5,115 | 5,115 | 231,500 | -249,800 | 98% | ▼ | 2828 | 0 | 0 | 95% | 3% |
| 20251212 | 5,140 | 5,162 | 5,101 | 5,148 | 398,300 | 166,800 | 101% | ▲ | 7771 | 0 | 0 | 96% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-21 | 6465 | Barclays Capital Securities Ltd | 688,637 | 0% | ▼ | -176,700 |
| 2025-11-19 | 6465 | Barclays Capital Securities Ltd | 865,337 | 1% | ▼ | -98,100 |
| 2025-11-18 | 6465 | Barclays Capital Securities Ltd | 963,437 | 1% | ▼ | -169,340 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 184,100 | 38,200 | 60,800 | 24,800 | 123,300 | 13,400 |
| 2025-11-28 | 194,200 | 36,100 | 59,600 | 26,400 | 134,600 | 9,700 |
| 2025-11-21 | 226,100 | 33,700 | 63,400 | 21,300 | 162,700 | 12,400 |
| 2025-11-14 | 215,500 | 36,400 | 67,500 | 18,300 | 148,000 | 18,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-03 09:06 | S100WMU0 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-08-07 11:51 | S100U5RS | ファースト・イーグル・インベストメント・マネジメント・エルエルシー | 変更報告書（特例対象株券等） |