[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:1763億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260304 | 6,170 | 6,340 | 6,040 | 6,160 | 134,900 | 30,300 | 97% | ▼▼ | 7777 | 0 | 2 | 94% | 25% |
| 20260303 | 6,520 | 6,570 | 6,340 | 6,340 | 104,600 | -37,100 | 97% | ▼ | 8228 | 0 | 0 | 97% | 32% |
| 20260213 | 5,550 | 5,580 | 5,420 | 5,500 | 68,700 | -26,200 | 98% | ▼ | 8828 | 0 | 4 | 98% | 14% |
| 20260216 | 5,510 | 5,530 | 5,320 | 5,500 | 126,100 | 57,400 | 100% | -- | 7774 | 0 | 2 | 98% | 14% |
| 20260204 | 4,995 | 5,000 | 4,905 | 4,945 | 99,700 | 14,300 | 99% | ▼ | 4117 | 0 | 5 | 99% | 11% |
| 20260305 | 6,420 | 6,690 | 6,380 | 6,510 | 125,100 | -9,800 | 106% | ▲ | 2222 | 0 | 0 | 99% | 32% |
| 20260220 | 5,990 | 6,130 | 5,880 | 5,920 | 75,800 | -11,800 | 99% | ▼▼ | 2888 | 0 | 5 | 99% | 23% |
| 20260306 | 6,410 | 6,680 | 6,260 | 6,680 | 179,300 | 54,200 | 103% | ▲▲ | 7771 | 0 | 0 | 100% | 32% |
| 20260203 | 4,830 | 5,000 | 4,830 | 5,000 | 85,400 | 21,400 | 104% | ▲ | 4171 | 0 | 4 | 100% | 12% |
| 20260302 | 6,340 | 6,580 | 6,290 | 6,550 | 141,700 | 13,000 | 102% | ▲▲ | 1111 | 40 | 5 | 100% | 36% |
| 20260227 | 6,160 | 6,430 | 6,080 | 6,430 | 128,700 | -8,100 | 104% | ▲ | 2882 | 0 | 2 | 100% | 34% |
| 20260226 | 6,230 | 6,360 | 6,170 | 6,170 | 136,800 | 31,200 | 100% | -- | 1114 | 0 | 3 | 100% | 28% |
| 20260225 | 6,060 | 6,180 | 6,000 | 6,170 | 105,600 | -21,700 | 102% | ▲▲ | 2222 | 0 | 3 | 100% | 28% |
| 20260224 | 5,920 | 6,080 | 5,900 | 6,050 | 127,300 | 51,500 | 102% | ▲ | 7171 | 0 | 4 | 100% | 26% |
| 20260219 | 6,010 | 6,090 | 5,980 | 6,000 | 87,600 | -26,500 | 100% | ▼ | 2228 | 0 | 6 | 100% | 25% |
| 20260218 | 5,780 | 6,040 | 5,730 | 6,010 | 114,100 | -77,000 | 103% | ▲▲ | 2222 | 0 | 5 | 100% | 25% |
| 20260217 | 5,520 | 5,850 | 5,450 | 5,820 | 191,100 | 65,000 | 106% | ▲ | 1111 | 0 | 1 | 100% | 21% |
| 20260212 | 5,460 | 5,650 | 5,460 | 5,620 | 94,900 | 26,700 | 103% | ▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 20% |
| 20260210 | 5,260 | 5,460 | 5,250 | 5,430 | 68,200 | -16,100 | 104% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 17% |
| 20260209 | 5,210 | 5,280 | 5,110 | 5,240 | 84,300 | 2,600 | 102% | ▲▲▲ | 1111 | 41 | 3 | 100% | 15% |
| 20260206 | 5,080 | 5,170 | 5,020 | 5,160 | 81,700 | -93,500 | 102% | ▲▲ | 8222 | 0 | 3 | 100% | 16% |
| 20260205 | 4,995 | 5,200 | 4,780 | 5,060 | 175,200 | 75,500 | 102% | ▲ | 1741 | 0 | 4 | 100% | 14% |
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 |
| 2026-02-13 | 35,300 | 31,900 | 18,600 | 0 | 16,700 | 31,900 |
| 2026-02-20 | 36,400 | 39,300 | 15,700 | 0 | 20,700 | 39,300 |
| 2026-02-27 | 40,000 | 41,600 | 16,800 | 100 | 23,200 | 41,500 |
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） |