[6745]ホーチキ:【火災報知機】火災報知機防災関連を幅広く扱う
Yahoo! 【プライム/電気機器】 売上高:1009000 当期純利益:76500 総資産:896550 時価:1037億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,470 | 3,500 | 3,460 | 3,495 | 26,300 | 3,700 | 101% | ▲ | 1111 | 0 | 15 | 100% | 17% |
| 20250819 | 3,495 | 3,585 | 3,470 | 3,570 | 53,400 | 27,100 | 102% | ▲▲ | 1111 | 40 | 14 | 100% | 19% |
| 20250820 | 3,570 | 3,570 | 3,505 | 3,540 | 25,200 | -28,200 | 99% | ▼ | 8228 | 0 | 13 | 99% | 16% |
| 20250821 | 3,550 | 3,590 | 3,520 | 3,585 | 25,900 | 700 | 101% | ▲ | 1171 | 0 | 12 | 100% | 17% |
| 20250822 | 3,645 | 3,650 | 3,565 | 3,625 | 34,900 | 9,000 | 101% | ▲▲ | 1111 | 40 | 12 | 100% | 18% |
| 20250825 | 3,615 | 3,635 | 3,555 | 3,570 | 41,500 | 6,600 | 98% | ▼ | 7777 | 0 | 11 | 98% | 16% |
| 20250826 | 3,600 | 3,600 | 3,550 | 3,550 | 36,000 | -5,500 | 99% | ▼▼ | 8888 | 0 | 10 | 98% | 14% |
| 20250827 | 3,535 | 3,555 | 3,510 | 3,520 | 44,200 | 8,200 | 99% | ▼▼▼ | 7777 | 24 | 8 | 97% | 12% |
| 20250828 | 3,545 | 3,560 | 3,515 | 3,545 | 29,700 | -14,500 | 101% | ▲ | 2222 | 0 | 7 | 98% | 11% |
| 20250829 | 3,580 | 3,605 | 3,560 | 3,580 | 33,900 | 4,200 | 101% | ▲▲ | 1111 | 40 | 6 | 99% | 12% |
| 20250901 | 3,590 | 3,590 | 3,515 | 3,535 | 48,200 | 14,300 | 99% | ▼ | 7717 | 0 | 6 | 98% | 10% |
| 20250902 | 3,600 | 3,600 | 3,485 | 3,505 | 36,100 | -12,100 | 99% | ▼▼ | 2828 | 0 | 5 | 97% | 9% |
| 20250903 | 3,510 | 3,590 | 3,480 | 3,570 | 71,700 | 35,600 | 102% | ▲ | 7771 | 0 | 3 | 98% | 7% |
| 20250904 | 3,565 | 3,645 | 3,555 | 3,635 | 50,200 | -21,500 | 102% | ▲▲ | 2222 | 0 | 2 | 100% | 7% |
| 20250905 | 3,675 | 3,780 | 3,640 | 3,760 | 58,500 | 8,300 | 103% | ▲▲▲ | 1111 | 41 | 2 | 100% | 10% |
| 20250908 | 3,785 | 3,970 | 3,780 | 3,870 | 115,200 | 56,700 | 103% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 13% |
| 20250909 | 3,910 | 4,040 | 3,900 | 4,010 | 118,600 | 3,400 | 104% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 16% |
| 20250910 | 3,995 | 4,180 | 3,980 | 4,125 | 97,100 | -21,500 | 103% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250911 | 4,105 | 4,225 | 4,090 | 4,125 | 136,900 | 39,800 | 100% | -- | 1114 | 0 | 0 | 100% | 19% |
| 20250912 | 4,100 | 4,125 | 3,985 | 4,015 | 89,500 | -47,400 | 97% | ▼ | 8888 | 0 | 0 | 97% | 15% |
| 20250916 | 4,005 | 4,105 | 3,955 | 4,080 | 66,300 | -23,200 | 102% | ▲ | 8882 | 0 | 0 | 99% | 16% |
| 20250917 | 4,050 | 4,050 | 3,900 | 3,930 | 74,500 | 8,200 | 96% | ▼ | 7717 | 0 | 0 | 95% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 40,200 | 15,000 | 24,200 | 100 | 16,000 | 14,900 |
| 2025-08-29 | 42,200 | 14,900 | 26,500 | 100 | 15,700 | 14,800 |
| 2025-08-22 | 42,200 | 15,100 | 26,800 | 100 | 15,400 | 15,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-09-24 11:21 | S100UCHA | 東京海上日動火災保険株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-12 13:00 | S100UAPJ | 綜合警備保障株式会社 | 変更報告書 |
| 2024-09-12 11:00 | S100UCNA | 三和ホールディングス株式会社 | 変更報告書 |