[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:935億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 3,535 | 3,555 | 3,510 | 3,520 | 44,200 | 8,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 12% |
| 20250728 | 3,090 | 3,105 | 3,050 | 3,090 | 29,100 | 1,900 | 101% | ▲ | 1111 | 0 | 8 | 98% | 3% |
| 20250828 | 3,545 | 3,560 | 3,515 | 3,545 | 29,700 | -14,500 | 101% | ▲ | 2222 | 0 | 0 | 98% | 11% |
| 20250826 | 3,600 | 3,600 | 3,550 | 3,550 | 36,000 | -5,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 14% |
| 20250825 | 3,615 | 3,635 | 3,555 | 3,570 | 41,500 | 6,600 | 98% | ▼ | 7777 | 0 | 0 | 98% | 16% |
| 20250729 | 3,045 | 3,115 | 3,045 | 3,105 | 24,200 | -4,900 | 100% | ▲▲ | 2882 | 0 | 4 | 99% | 4% |
| 20250820 | 3,570 | 3,570 | 3,505 | 3,540 | 25,200 | -28,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 16% |
| 20250812 | 3,495 | 3,495 | 3,380 | 3,425 | 46,800 | -4,800 | 99% | ▼ | 5828 | 0 | 0 | 99% | 14% |
| 20250807 | 3,330 | 3,385 | 3,310 | 3,385 | 59,500 | -64,400 | 101% | ▲▲▲ | 8282 | 0 | 8 | 100% | 13% |
| 20250808 | 3,400 | 3,495 | 3,400 | 3,460 | 51,600 | -7,900 | 102% | ▲▲▲▲ | 2222 | 0 | 9 | 100% | 15% |
| 20250806 | 3,345 | 3,390 | 3,225 | 3,335 | 123,900 | 56,000 | 104% | ▲▲ | 1111 | 40 | 9 | 100% | 11% |
| 20250813 | 3,445 | 3,470 | 3,410 | 3,450 | 31,000 | -15,800 | 101% | ▲ | 8282 | 0 | 8 | 100% | 15% |
| 20250814 | 3,440 | 3,460 | 3,390 | 3,460 | 36,400 | 5,400 | 100% | ▲▲ | 7771 | 0 | 7 | 100% | 15% |
| 20250815 | 3,460 | 3,465 | 3,435 | 3,460 | 22,600 | -13,800 | 100% | -- | 2225 | 0 | 0 | 100% | 15% |
| 20250818 | 3,470 | 3,500 | 3,460 | 3,495 | 26,300 | 3,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 17% |
| 20250819 | 3,495 | 3,585 | 3,470 | 3,570 | 53,400 | 27,100 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 19% |
| 20250805 | 3,190 | 3,260 | 3,180 | 3,205 | 67,900 | 36,100 | 100% | ▲ | 1111 | 0 | 3 | 100% | 7% |
| 20250821 | 3,550 | 3,590 | 3,520 | 3,585 | 25,900 | 700 | 101% | ▲ | 1171 | 0 | 0 | 100% | 17% |
| 20250822 | 3,645 | 3,650 | 3,565 | 3,625 | 34,900 | 9,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 18% |
| 20250804 | 3,145 | 3,230 | 3,125 | 3,200 | 31,800 | -1,500 | 100% | ▼ | 8888 | 0 | 3 | 100% | 7% |
| 20250801 | 3,155 | 3,235 | 3,155 | 3,215 | 33,300 | -2,800 | 101% | ▲▲▲▲▲ | 2282 | 0 | 4 | 100% | 7% |
| 20250731 | 3,170 | 3,210 | 3,150 | 3,180 | 36,100 | -20,000 | 102% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 6% |
| 20250730 | 3,110 | 3,170 | 3,090 | 3,130 | 56,100 | 31,900 | 101% | ▲▲▲ | 1111 | 41 | 6 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 34,300 | 12,400 | 19,600 | 400 | 14,700 | 12,000 |
| 2025-08-08 | 43,400 | 15,100 | 23,800 | 100 | 19,600 | 15,000 |
| 2025-08-15 | 38,700 | 13,500 | 24,700 | 100 | 14,000 | 13,400 |
| 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 |
|---|---|---|---|
| 2024-09-12 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） |