[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:7556億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 5,685 | 5,716 | 5,634 | 5,676 | 306,900 | 78,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251022 | 5,671 | 5,705 | 5,645 | 5,658 | 303,400 | 14,900 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251023 | 5,611 | 5,674 | 5,588 | 5,647 | 255,000 | -48,400 | 100% | ▼ | 8888 | 0 | 0 | 100% | 5% |
| 20251024 | 5,668 | 5,674 | 5,617 | 5,633 | 228,900 | -26,100 | 100% | ▼▼ | 5228 | 0 | 0 | 100% | 5% |
| 20251021 | 5,598 | 5,649 | 5,564 | 5,633 | 288,500 | -35,600 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251028 | 5,676 | 5,686 | 5,592 | 5,598 | 305,500 | -1,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251029 | 5,605 | 5,640 | 5,507 | 5,507 | 391,200 | 85,700 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251030 | 5,494 | 5,500 | 5,394 | 5,440 | 523,400 | 132,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20251031 | 5,477 | 5,502 | 5,427 | 5,430 | 304,500 | -218,900 | 100% | ▼▼▼▼ | 2288 | 24 | 0 | 96% | 1% |
| 20251104 | 5,390 | 5,431 | 5,300 | 5,421 | 409,600 | 105,100 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20251105 | 5,410 | 5,422 | 5,305 | 5,411 | 357,400 | -52,200 | 100% | ▼▼▼▼▼▼ | 8228 | 24 | 0 | 95% | 1% |
| 20251106 | 5,405 | 5,431 | 5,349 | 5,379 | 349,700 | -7,700 | 99% | ▼▼▼▼▼▼▼ | 2288 | 24 | 0 | 95% | 0% |
| 20251107 | 5,304 | 5,386 | 5,282 | 5,339 | 476,700 | 127,000 | 99% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251114 | 5,200 | 5,240 | 5,177 | 5,240 | 399,600 | -220,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 92% | 5% |
| 20251113 | 5,138 | 5,228 | 5,133 | 5,228 | 619,700 | 14,800 | 103% | ▲▲ | 1111 | 40 | 0 | 92% | 5% |
| 20251121 | 4,977 | 5,215 | 4,963 | 5,215 | 1,054,800 | 412,500 | 105% | ▲ | 1171 | 0 | 0 | 92% | 5% |
| 20251118 | 5,161 | 5,219 | 5,155 | 5,200 | 494,100 | 56,900 | 100% | ▲ | 1171 | 0 | 0 | 92% | 4% |
| 20251117 | 5,208 | 5,217 | 5,124 | 5,197 | 437,200 | 37,600 | 99% | ▼ | 7717 | 0 | 0 | 92% | 4% |
| 20251112 | 5,038 | 5,093 | 5,001 | 5,060 | 604,900 | -276,600 | 102% | ▲ | 2222 | 0 | 0 | 89% | 2% |
| 20251119 | 5,200 | 5,206 | 4,996 | 5,038 | 690,300 | 196,200 | 97% | ▼ | 7717 | 0 | 0 | 89% | 1% |
| 20251110 | 5,000 | 5,106 | 4,934 | 4,999 | 1,124,400 | 647,700 | 94% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251111 | 5,026 | 5,040 | 4,963 | 4,978 | 881,500 | -242,900 | 100% | ▼▼▼▼▼▼▼▼▼▼ | 8228 | 24 | 0 | 88% | 0% |
| 20251120 | 5,044 | 5,067 | 4,949 | 4,961 | 642,300 | -48,000 | 98% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6465 | Barclays Capital Securities Ltd | 1,122,477 | 1% | ▼ | -135,325 |
| 2025-11-04 | 6465 | Barclays Capital Securities Ltd | 1,159,577 | 1% | ▲ | 37,100 |
| 2025-11-05 | 6465 | Barclays Capital Securities Ltd | 1,132,777 | 1% | ▼ | -26,800 |
| 2025-11-18 | 6465 | Barclays Capital Securities Ltd | 963,437 | 1% | ▼ | -169,340 |
| 2025-11-19 | 6465 | Barclays Capital Securities Ltd | 865,337 | 1% | ▼ | -98,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 133,800 | 51,900 | 49,200 | 30,900 | 84,600 | 21,000 |
| 2025-10-31 | 132,800 | 42,400 | 44,100 | 24,300 | 88,700 | 18,100 |
| 2025-11-07 | 162,400 | 36,600 | 47,100 | 17,700 | 115,300 | 18,900 |
| 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 |
|---|---|---|---|
| 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） |