[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:1294億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 4,420 | 4,430 | 4,335 | 4,375 | 41,100 | -32,000 | 99% | ▼ | 8828 | 0 | 10 | 96% | 6% |
| 20251229 | 4,395 | 4,415 | 4,335 | 4,395 | 39,100 | -2,000 | 100% | ▲ | 8582 | 0 | 9 | 96% | 7% |
| 20260105 | 4,400 | 4,440 | 4,355 | 4,395 | 54,700 | 10,800 | 99% | ▼ | 7777 | 0 | 7 | 96% | 2% |
| 20251224 | 4,490 | 4,495 | 4,410 | 4,410 | 36,600 | -4,400 | 98% | ▼▼ | 8888 | 0 | 14 | 96% | 7% |
| 20251225 | 4,410 | 4,470 | 4,340 | 4,420 | 73,100 | 36,500 | 100% | ▲ | 7771 | 0 | 11 | 97% | 7% |
| 20251230 | 4,410 | 4,500 | 4,375 | 4,440 | 43,900 | 4,800 | 101% | ▲▲ | 1111 | 40 | 8 | 97% | 6% |
| 20260108 | 4,445 | 4,535 | 4,440 | 4,450 | 36,100 | 1,900 | 99% | ▼ | 1117 | 0 | 5 | 97% | 3% |
| 20260109 | 4,450 | 4,490 | 4,395 | 4,455 | 36,500 | 400 | 100% | ▲ | 7711 | 0 | 4 | 97% | 3% |
| 20260106 | 4,465 | 4,540 | 4,400 | 4,455 | 62,000 | 7,300 | 101% | ▲ | 1111 | 0 | 7 | 97% | 3% |
| 20260107 | 4,385 | 4,515 | 4,360 | 4,475 | 34,200 | -27,800 | 100% | ▲▲ | 8882 | 0 | 5 | 98% | 4% |
| 20251223 | 4,530 | 4,565 | 4,465 | 4,490 | 41,000 | -32,500 | 98% | ▼ | 8828 | 0 | 15 | 98% | 9% |
| 20260113 | 4,595 | 4,600 | 4,540 | 4,555 | 43,500 | 7,000 | 102% | ▲▲ | 1111 | 40 | 5 | 100% | 6% |
| 20251222 | 4,500 | 4,625 | 4,495 | 4,575 | 73,500 | -1,100 | 103% | ▲▲ | 2222 | 0 | 16 | 100% | 12% |
| 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% |
| 20260120 | 4,895 | 4,920 | 4,810 | 4,830 | 75,500 | 9,100 | 99% | ▼ | 1117 | 0 | 0 | 99% | 11% |
| 20260121 | 4,760 | 4,875 | 4,715 | 4,830 | 48,600 | -26,900 | 100% | -- | 8885 | 0 | 2 | 99% | 10% |
| 20260119 | 4,810 | 4,900 | 4,780 | 4,880 | 66,400 | -3,400 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260123 | 5,010 | 5,010 | 4,885 | 4,905 | 57,300 | -15,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 12% |
| 20260122 | 4,880 | 5,040 | 4,850 | 5,010 | 72,400 | 23,800 | 104% | ▲ | 1111 | 0 | 0 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 44,300 | 17,300 | 20,800 | 0 | 23,500 | 17,300 |
| 2026-01-09 | 43,400 | 16,100 | 16,900 | 100 | 26,500 | 16,000 |
| 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 |
|---|---|---|---|
| 2024-09-12 11:00 | S100UCNA | 三和ホールディングス株式会社 | 変更報告書 |
| 2024-09-12 13:00 | S100UAPJ | 綜合警備保障株式会社 | 変更報告書 |
| 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） |