[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:1049億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250908 | 3,785 | 3,970 | 3,780 | 3,870 | 115,200 | 56,700 | 103% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 13% |
| 20250916 | 4,005 | 4,105 | 3,955 | 4,080 | 66,300 | -23,200 | 102% | ▲ | 8882 | 0 | 0 | 99% | 16% |
| 20250924 | 3,975 | 4,015 | 3,925 | 4,015 | 62,000 | 7,300 | 101% | ▲ | 7771 | 0 | 0 | 97% | 15% |
| 20250926 | 3,980 | 4,040 | 3,975 | 4,015 | 43,700 | 6,800 | 101% | ▲ | 1771 | 51 | 0 | 97% | 15% |
| 20250925 | 4,010 | 4,030 | 3,990 | 3,995 | 36,900 | -25,100 | 100% | ▼ | 2228 | 0 | 0 | 97% | 14% |
| 20250912 | 4,100 | 4,125 | 3,985 | 4,015 | 89,500 | -47,400 | 97% | ▼ | 8888 | 0 | 0 | 97% | 15% |
| 20250919 | 3,940 | 3,975 | 3,890 | 3,975 | 99,600 | 33,000 | 102% | ▲ | 1111 | 0 | 0 | 96% | 13% |
| 20250922 | 4,000 | 4,040 | 3,955 | 3,975 | 54,700 | -44,900 | 100% | -- | 2225 | 0 | 0 | 96% | 13% |
| 20251007 | 3,975 | 3,990 | 3,915 | 3,975 | 50,400 | -42,500 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 5% |
| 20250917 | 4,050 | 4,050 | 3,900 | 3,930 | 74,500 | 8,200 | 96% | ▼ | 7717 | 0 | 0 | 95% | 12% |
| 20250929 | 4,025 | 4,040 | 3,900 | 3,910 | 35,200 | -8,500 | 97% | ▼ | 5828 | 51 | 0 | 95% | 12% |
| 20250930 | 3,910 | 3,965 | 3,895 | 3,920 | 54,400 | 19,200 | 100% | ▲ | 7771 | 0 | 0 | 95% | 12% |
| 20251006 | 3,970 | 3,985 | 3,870 | 3,935 | 92,900 | 49,600 | 103% | ▲ | 1111 | 0 | 0 | 95% | 5% |
| 20250918 | 3,890 | 3,935 | 3,845 | 3,895 | 66,600 | -7,900 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 11% |
| 20251002 | 3,815 | 3,870 | 3,805 | 3,865 | 68,800 | 13,300 | 102% | ▲ | 7171 | 0 | 0 | 94% | 8% |
| 20251003 | 3,835 | 3,925 | 3,795 | 3,830 | 43,300 | -25,500 | 99% | ▼ | 2828 | 0 | 0 | 93% | 5% |
| 20251001 | 3,910 | 3,910 | 3,775 | 3,795 | 55,500 | 1,100 | 97% | ▼ | 7747 | 0 | 0 | 92% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 58,100 | 20,100 | 24,800 | 500 | 33,300 | 19,600 |
| 2025-09-19 | 39,000 | 21,000 | 22,000 | 500 | 17,000 | 20,500 |
| 2025-09-26 | 37,000 | 21,900 | 20,100 | 800 | 16,900 | 21,100 |
| 2025-10-03 | 36,400 | 16,500 | 19,200 | 700 | 17,200 | 15,800 |
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） |