[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:7319億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260210 | 5,361 | 5,490 | 5,344 | 5,490 | 418,200 | 75,900 | 104% | ▲▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 10% |
| 20260212 | 5,499 | 5,634 | 5,486 | 5,602 | 610,400 | 192,200 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260213 | 5,575 | 5,616 | 5,500 | 5,601 | 760,900 | 150,500 | 100% | ▼ | 7117 | 0 | 0 | 100% | 12% |
| 20260224 | 5,248 | 5,710 | 5,244 | 5,637 | 883,800 | 342,700 | 107% | ▲ | 1771 | 0 | 1 | 100% | 13% |
| 20260225 | 5,636 | 5,640 | 5,497 | 5,587 | 472,900 | -410,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 12% |
| 20260209 | 5,275 | 5,340 | 5,232 | 5,301 | 342,300 | 41,300 | 102% | ▲▲▲▲▲ | 1111 | 40 | 3 | 98% | 6% |
| 20260226 | 5,619 | 5,665 | 5,503 | 5,503 | 548,000 | 75,100 | 98% | ▼▼ | 1177 | 0 | 0 | 98% | 10% |
| 20260227 | 5,493 | 5,545 | 5,391 | 5,496 | 453,700 | -94,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 10% |
| 20260217 | 5,279 | 5,469 | 5,278 | 5,418 | 516,300 | -433,900 | 103% | ▲ | 8282 | 0 | 5 | 97% | 9% |
| 20260219 | 5,359 | 5,505 | 5,332 | 5,431 | 565,000 | -5,000 | 101% | ▲ | 2282 | 0 | 3 | 97% | 9% |
| 20260302 | 5,474 | 5,514 | 5,401 | 5,435 | 422,900 | -30,800 | 99% | ▼▼▼▼ | 8288 | 51 | 0 | 96% | 7% |
| 20260206 | 5,097 | 5,200 | 5,085 | 5,200 | 301,000 | -11,000 | 101% | ▲▲▲▲ | 8882 | 0 | 3 | 96% | 4% |
| 20260218 | 5,402 | 5,433 | 5,310 | 5,389 | 570,000 | 53,700 | 99% | ▼ | 7117 | 0 | 0 | 96% | 8% |
| 20260204 | 5,132 | 5,179 | 5,108 | 5,138 | 255,100 | 7,800 | 100% | ▲▲ | 1111 | 40 | 5 | 95% | 3% |
| 20260205 | 5,207 | 5,240 | 5,154 | 5,163 | 312,000 | 56,900 | 100% | ▲▲▲ | 1111 | 40 | 4 | 95% | 3% |
| 20260203 | 5,073 | 5,154 | 5,054 | 5,132 | 247,300 | -7,600 | 101% | ▲ | 2882 | 51 | 6 | 95% | 3% |
| 20260220 | 5,378 | 5,439 | 5,252 | 5,290 | 541,100 | -23,900 | 97% | ▼ | 8828 | 0 | 0 | 94% | 6% |
| 20260216 | 5,660 | 5,667 | 5,216 | 5,277 | 950,200 | 189,300 | 94% | ▼▼ | 1717 | 0 | 0 | 94% | 6% |
| 20260303 | 5,265 | 5,328 | 5,117 | 5,151 | 781,300 | 358,400 | 95% | ▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 1% |
| 20260306 | 5,025 | 5,082 | 4,991 | 5,052 | 382,200 | -171,300 | 102% | ▲▲ | 8282 | 0 | 0 | 90% | 2% |
| 20260304 | 5,013 | 5,107 | 4,873 | 4,937 | 782,500 | 1,200 | 96% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260305 | 5,043 | 5,129 | 4,977 | 4,977 | 553,500 | -229,000 | 101% | ▲ | 2222 | 0 | 0 | 88% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 181,900 | 30,300 | 79,500 | 19,000 | 102,400 | 11,300 |
| 2026-02-13 | 126,800 | 54,000 | 63,500 | 30,700 | 63,300 | 23,300 |
| 2026-02-20 | 134,800 | 38,200 | 76,900 | 23,300 | 57,900 | 14,900 |
| 2026-02-27 | 118,200 | 48,200 | 75,300 | 28,100 | 42,900 | 20,100 |