[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/16電気機器】 売上高:1009000 当期純利益:76500 総資産:896550 時価:1483億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 4,595 | 4,600 | 4,540 | 4,555 | 43,500 | 7,000 | 102% | ▲▲ | 1111 | 40 | 5 | 100% | 6% |
| 20260114 | 4,600 | 4,690 | 4,585 | 4,660 | 50,500 | 7,000 | 102% | ▲▲▲ | 1111 | 41 | 4 | 100% | 8% |
| 20260115 | 4,670 | 4,720 | 4,640 | 4,690 | 47,200 | -3,300 | 101% | ▲▲▲▲ | 2222 | 0 | 6 | 100% | 9% |
| 20260116 | 4,650 | 4,810 | 4,625 | 4,810 | 69,800 | 22,600 | 103% | ▲▲▲▲▲ | 1771 | 0 | 5 | 100% | 12% |
| 20260119 | 4,810 | 4,900 | 4,780 | 4,880 | 66,400 | -3,400 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 14 | 100% | 12% |
| 20260120 | 4,895 | 4,920 | 4,810 | 4,830 | 75,500 | 9,100 | 99% | ▼ | 1117 | 0 | 14 | 99% | 11% |
| 20260121 | 4,760 | 4,875 | 4,715 | 4,830 | 48,600 | -26,900 | 100% | -- | 8885 | 0 | 2 | 99% | 10% |
| 20260122 | 4,880 | 5,040 | 4,850 | 5,010 | 72,400 | 23,800 | 104% | ▲ | 1111 | 0 | 12 | 100% | 15% |
| 20260123 | 5,010 | 5,010 | 4,885 | 4,905 | 57,300 | -15,100 | 98% | ▼ | 8228 | 0 | 13 | 98% | 12% |
| 20260126 | 4,795 | 4,890 | 4,790 | 4,890 | 55,400 | -1,900 | 100% | ▼▼ | 8888 | 0 | 9 | 98% | 12% |
| 20260127 | 4,825 | 4,955 | 4,815 | 4,890 | 47,400 | -8,000 | 100% | -- | 2225 | 0 | 9 | 98% | 12% |
| 20260128 | 4,875 | 4,930 | 4,845 | 4,895 | 48,700 | 1,300 | 100% | ▲ | 7111 | 51 | 8 | 98% | 12% |
| 20260129 | 4,855 | 4,905 | 4,805 | 4,895 | 42,500 | -6,200 | 100% | -- | 8885 | 51 | 7 | 98% | 11% |
| 20260130 | 4,875 | 4,935 | 4,845 | 4,930 | 46,500 | 4,000 | 101% | ▲ | 1111 | 0 | 6 | 98% | 12% |
| 20260202 | 4,950 | 5,000 | 4,800 | 4,805 | 64,000 | 17,500 | 97% | ▼ | 1717 | 0 | 6 | 96% | 9% |
| 20260203 | 4,830 | 5,000 | 4,830 | 5,000 | 85,400 | 21,400 | 104% | ▲ | 4171 | 0 | 4 | 100% | 12% |
| 20260204 | 4,995 | 5,000 | 4,905 | 4,945 | 99,700 | 14,300 | 99% | ▼ | 4117 | 0 | 5 | 99% | 11% |
| 20260205 | 4,995 | 5,200 | 4,780 | 5,060 | 175,200 | 75,500 | 102% | ▲ | 1741 | 0 | 4 | 100% | 14% |
| 20260206 | 5,080 | 5,170 | 5,020 | 5,160 | 81,700 | -93,500 | 102% | ▲▲ | 8222 | 0 | 3 | 100% | 16% |
| 20260209 | 5,210 | 5,280 | 5,110 | 5,240 | 84,300 | 2,600 | 102% | ▲▲▲ | 1111 | 41 | 3 | 100% | 15% |
| 20260210 | 5,260 | 5,460 | 5,250 | 5,430 | 68,200 | -16,100 | 104% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 17% |
| 20260212 | 5,460 | 5,650 | 5,460 | 5,620 | 94,900 | 26,700 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
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 | 33,200 | 30,500 | 15,300 | 400 | 17,900 | 30,100 |
| 2026-01-30 | 44,100 | 26,100 | 20,300 | 0 | 23,800 | 26,100 |
| 2026-01-23 | 40,000 | 19,800 | 16,000 | 0 | 24,000 | 19,800 |
| 2026-01-16 | 39,200 | 18,900 | 18,000 | 0 | 21,200 | 18,900 |
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 |