[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:8225億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 5,820 | 5,881 | 5,807 | 5,853 | 396,700 | 113,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20250905 | 5,696 | 5,828 | 5,676 | 5,794 | 455,200 | 117,800 | 103% | ▲ | 1111 | 51 | 0 | 95% | 3% |
| 20250902 | 5,734 | 5,796 | 5,677 | 5,730 | 646,100 | 231,700 | 100% | ▼ | 1117 | 0 | 0 | 94% | 12% |
| 20250826 | 5,916 | 6,012 | 5,806 | 5,817 | 8,327,000 | 7,662,100 | 98% | ▼ | 1117 | 0 | 0 | 95% | 14% |
| 20250814 | 6,025 | 6,164 | 5,994 | 6,106 | 775,200 | -74,700 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20250908 | 5,794 | 5,859 | 5,772 | 5,815 | 283,400 | -171,800 | 100% | ▲▲ | 2222 | 51 | 0 | 95% | 3% |
| 20250813 | 5,876 | 6,056 | 5,849 | 6,056 | 849,900 | -66,500 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250825 | 5,760 | 5,912 | 5,704 | 5,912 | 664,900 | -368,300 | 103% | ▲▲ | 2222 | 0 | 0 | 97% | 16% |
| 20250828 | 5,730 | 5,832 | 5,719 | 5,804 | 549,900 | -262,000 | 101% | ▲ | 2282 | 0 | 0 | 95% | 14% |
| 20250901 | 5,670 | 5,764 | 5,666 | 5,756 | 414,400 | -369,700 | 101% | ▲ | 2882 | 0 | 0 | 94% | 13% |
| 20250822 | 5,670 | 5,792 | 5,641 | 5,760 | 1,033,200 | 190,700 | 102% | ▲ | 7171 | 0 | 0 | 94% | 13% |
| 20250815 | 6,060 | 6,100 | 5,901 | 5,960 | 857,000 | 81,800 | 98% | ▼ | 7717 | 0 | 0 | 98% | 17% |
| 20250821 | 5,730 | 5,825 | 5,627 | 5,651 | 842,500 | 138,100 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 11% |
| 20250829 | 5,727 | 5,754 | 5,680 | 5,694 | 784,100 | 234,200 | 98% | ▼ | 7777 | 0 | 0 | 93% | 12% |
| 20250820 | 5,821 | 5,895 | 5,809 | 5,826 | 704,400 | 46,500 | 99% | ▼ | 7777 | 51 | 0 | 95% | 14% |
| 20250903 | 5,687 | 5,756 | 5,622 | 5,665 | 683,200 | 37,100 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 10% |
| 20250911 | 5,760 | 5,806 | 5,682 | 5,703 | 397,200 | 107,900 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250912 | 5,730 | 5,758 | 5,646 | 5,677 | 413,700 | 16,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20250904 | 5,682 | 5,695 | 5,631 | 5,644 | 337,400 | -345,800 | 100% | ▼▼▼ | 8288 | 51 | 0 | 92% | 9% |
| 20250819 | 5,930 | 5,940 | 5,818 | 5,898 | 657,900 | -80,300 | 101% | ▲ | 8822 | 0 | 0 | 97% | 16% |
| 20250827 | 5,743 | 5,809 | 5,692 | 5,731 | 811,900 | -7,515,100 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 12% |
| 20250818 | 5,899 | 5,944 | 5,827 | 5,853 | 738,200 | -118,800 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 15% |
| 20250910 | 5,803 | 5,853 | 5,732 | 5,758 | 289,300 | -107,400 | 98% | ▼ | 8888 | 51 | 0 | 94% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-19 | 6465 | Nomura International plc | 1,861,815 | 1% | ▲ | 184,445 |
| 2025-08-20 | 6465 | Nomura International plc | 1,957,518 | 1% | ▲ | 95,703 |
| 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 |
| 2025-08-25 | 6465 | Nomura International plc | 2,315,944 | 2% | ▲ | 272,763 |
| 2025-08-26 | 6465 | Barclays Capital Securities Ltd | 1,403,302 | 1% | ▼ | -322,300 |
| 2025-08-26 | 6465 | Nomura International plc | 0 | 0% | ▼ | -2,315,944 |
| 2025-09-01 | 6465 | Barclays Capital Securities Ltd | 1,301,702 | 1% | ▼ | -101,600 |
| 2025-09-02 | 6465 | Barclays Capital Securities Ltd | 1,358,602 | 1% | ▲ | 56,900 |
| 2025-09-09 | 6465 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 895,574 | 1% | ▲ | |
| 2025-09-11 | 6465 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,285,974 | 1% | ▲ | 390,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 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 |
| 2025-08-29 | 138,400 | 59,000 | 27,700 | 33,100 | 110,700 | 25,900 |
| 2025-09-05 | 138,700 | 57,700 | 31,100 | 32,100 | 107,600 | 25,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |