[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/機械】 売上高:4454950 当期純利益:371700 総資産:5439440 時価:8409億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 5,194 | 5,267 | 5,167 | 5,245 | 326,200 | 76,600 | 102% | ▲ | 1171 | 51 | 10 | 99% | 6% |
| 20250804 | 5,220 | 5,222 | 5,120 | 5,120 | 364,800 | -42,500 | 97% | ▼ | 8888 | 0 | 5 | 97% | 3% |
| 20250801 | 5,277 | 5,322 | 5,223 | 5,273 | 407,300 | -58,300 | 102% | ▲▲ | 2222 | 0 | 6 | 100% | 6% |
| 20250729 | 5,245 | 5,261 | 5,205 | 5,248 | 412,700 | 86,500 | 100% | ▲▲ | 7111 | 0 | 9 | 99% | 6% |
| 20250731 | 5,186 | 5,200 | 5,135 | 5,193 | 465,600 | -47,900 | 101% | ▲ | 8282 | 0 | 7 | 98% | 5% |
| 20250730 | 5,220 | 5,227 | 5,094 | 5,158 | 513,500 | 100,800 | 98% | ▼ | 7777 | 0 | 8 | 98% | 4% |
| 20250828 | 5,730 | 5,832 | 5,719 | 5,804 | 549,900 | -262,000 | 101% | ▲ | 2282 | 0 | 0 | 95% | 14% |
| 20250805 | 5,179 | 5,180 | 5,090 | 5,100 | 566,000 | 201,200 | 100% | ▼▼ | 7777 | 0 | 4 | 97% | 2% |
| 20250806 | 5,100 | 5,164 | 5,086 | 5,140 | 623,400 | 57,400 | 101% | ▲ | 7771 | 0 | 3 | 97% | 1% |
| 20250819 | 5,930 | 5,940 | 5,818 | 5,898 | 657,900 | -80,300 | 101% | ▲ | 8822 | 0 | 0 | 97% | 16% |
| 20250825 | 5,760 | 5,912 | 5,704 | 5,912 | 664,900 | -368,300 | 103% | ▲▲ | 2222 | 0 | 0 | 97% | 16% |
| 20250820 | 5,821 | 5,895 | 5,809 | 5,826 | 704,400 | 46,500 | 99% | ▼ | 7777 | 51 | 0 | 95% | 14% |
| 20250818 | 5,899 | 5,944 | 5,827 | 5,853 | 738,200 | -118,800 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 15% |
| 20250807 | 5,093 | 5,217 | 5,045 | 5,191 | 749,200 | 125,800 | 101% | ▲▲ | 1771 | 0 | 2 | 98% | 2% |
| 20250814 | 6,025 | 6,164 | 5,994 | 6,106 | 775,200 | -74,700 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20250827 | 5,743 | 5,809 | 5,692 | 5,731 | 811,900 | -7,515,100 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 12% |
| 20250821 | 5,730 | 5,825 | 5,627 | 5,651 | 842,500 | 138,100 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 11% |
| 20250813 | 5,876 | 6,056 | 5,849 | 6,056 | 849,900 | -66,500 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250815 | 6,060 | 6,100 | 5,901 | 5,960 | 857,000 | 81,800 | 98% | ▼ | 7717 | 0 | 0 | 98% | 17% |
| 20250812 | 5,816 | 5,980 | 5,771 | 5,921 | 916,400 | -1,127,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250822 | 5,670 | 5,792 | 5,641 | 5,760 | 1,033,200 | 190,700 | 102% | ▲ | 7171 | 0 | 0 | 94% | 13% |
| 20250808 | 5,456 | 5,962 | 5,454 | 5,877 | 2,043,800 | 1,294,600 | 113% | ▲▲▲ | 1111 | 41 | 1 | 100% | 15% |
| 20250826 | 5,916 | 6,012 | 5,806 | 5,817 | 8,327,000 | 7,662,100 | 98% | ▼ | 1117 | 0 | 0 | 95% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-04 | 6465 | Qube Research & Technologies Limited | 741,300 | 1% | ▼ | -137,700 |
| 2025-07-31 | 6465 | Nomura International plc | 1,163,078 | 1% | ▲ | 134,479 |
| 2025-07-30 | 6465 | Qube Research & Technologies Limited | 879,000 | 1% | ▲ | 15,500 |
| 2025-08-05 | 6465 | Nomura International plc | 1,309,867 | 1% | ▲ | 146,789 |
| 2025-08-19 | 6465 | Nomura International plc | 1,861,815 | 1% | ▲ | 184,445 |
| 2025-08-25 | 6465 | Nomura International plc | 2,315,944 | 2% | ▲ | 272,763 |
| 2025-08-20 | 6465 | Nomura International plc | 1,957,518 | 1% | ▲ | 95,703 |
| 2025-08-07 | 6465 | Barclays Capital Securities Ltd | 1,744,702 | 1% | ▲ | 148,301 |
| 2025-08-07 | 6465 | Nomura International plc | 1,572,858 | 1% | ▲ | |
| 2025-08-07 | 6465 | Qube Research & Technologies Limited | 536,300 | 0% | ▼ | -205,000 |
| 2025-08-21 | 6465 | Barclays Capital Securities Ltd | 1,725,602 | 1% | ▼ | -93,900 |
| 2025-08-21 | 6465 | Nomura International plc | 2,043,181 | 1% | ▲ | 85,663 |
| 2025-08-12 | 6465 | Barclays Capital Securities Ltd | 1,819,502 | 1% | ▲ | 98,100 |
| 2025-08-12 | 6465 | GOLDMAN SACHS INTERNATIONAL | 723,939 | 0% | ▼ | |
| 2025-08-08 | 6465 | Barclays Capital Securities Ltd | 1,721,402 | 1% | ▼ | -23,300 |
| 2025-08-08 | 6465 | Nomura International plc | 1,677,370 | 1% | ▲ | 104,512 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 198,700 | 37,200 | 46,900 | 19,900 | 151,800 | 17,300 |
| 2025-08-08 | 101,600 | 78,600 | 29,700 | 39,100 | 71,900 | 39,500 |
| 2025-08-15 | 86,000 | 91,400 | 26,200 | 37,300 | 59,800 | 54,100 |
| 2025-08-22 | 110,800 | 63,900 | 28,700 | 36,500 | 82,100 | 27,400 |