[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:1180億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 4,045 | 4,045 | 3,915 | 3,920 | 50,000 | 9,800 | 96% | ▼ | 7717 | 51 | 8 | 95% | 2% |
| 20251119 | 3,910 | 3,945 | 3,855 | 3,910 | 41,900 | -8,100 | 100% | ▼▼ | 8888 | 51 | 5 | 95% | 2% |
| 20251120 | 3,975 | 4,020 | 3,945 | 3,985 | 52,500 | 10,600 | 102% | ▲ | 1111 | 0 | 5 | 96% | 4% |
| 20251114 | 4,065 | 4,105 | 3,950 | 3,990 | 57,300 | -38,400 | 96% | ▼ | 8888 | 51 | 14 | 96% | 5% |
| 20251202 | 4,120 | 4,145 | 4,065 | 4,120 | 49,600 | -17,400 | 100% | ▼▼ | 8888 | 0 | 3 | 97% | 5% |
| 20251117 | 4,015 | 4,070 | 3,990 | 4,070 | 40,200 | -17,100 | 102% | ▲ | 8282 | 0 | 9 | 98% | 6% |
| 20251121 | 3,965 | 4,060 | 3,915 | 4,060 | 109,900 | 57,400 | 102% | ▲▲ | 1771 | 10 | 3 | 98% | 6% |
| 20251112 | 3,975 | 4,120 | 3,975 | 4,055 | 72,300 | -27,500 | 100% | ▲▲ | 2222 | 51 | 11 | 100% | 7% |
| 20251125 | 4,095 | 4,095 | 4,040 | 4,090 | 43,100 | -66,800 | 101% | ▲▲▲ | 2222 | 0 | 8 | 99% | 7% |
| 20251111 | 3,920 | 4,040 | 3,880 | 4,040 | 99,800 | 48,900 | 102% | ▲ | 7771 | 0 | 3 | 100% | 7% |
| 20251203 | 4,145 | 4,220 | 4,130 | 4,190 | 50,600 | 1,000 | 102% | ▲ | 1111 | 0 | 3 | 98% | 7% |
| 20251201 | 4,290 | 4,300 | 4,110 | 4,125 | 67,000 | -8,200 | 97% | ▼ | 2828 | 0 | 6 | 97% | 7% |
| 20251113 | 4,100 | 4,225 | 4,100 | 4,135 | 95,700 | 23,400 | 102% | ▲▲▲ | 1111 | 41 | 15 | 100% | 9% |
| 20251126 | 4,070 | 4,175 | 4,060 | 4,170 | 56,300 | 13,200 | 102% | ▲▲▲▲ | 1171 | 0 | 7 | 100% | 9% |
| 20251127 | 4,200 | 4,230 | 4,185 | 4,215 | 57,100 | 800 | 101% | ▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 10% |
| 20251128 | 4,215 | 4,285 | 4,130 | 4,265 | 75,200 | 18,100 | 101% | ▲▲▲▲▲▲ | 1711 | 0 | 6 | 100% | 11% |
| 20251204 | 4,260 | 4,400 | 4,240 | 4,340 | 122,700 | 72,100 | 104% | ▲▲ | 1111 | 40 | 3 | 100% | 11% |
| 20251205 | 4,355 | 4,505 | 4,350 | 4,430 | 124,900 | 2,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20251209 | 4,580 | 4,580 | 4,390 | 4,420 | 113,400 | -20,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 13% |
| 20251211 | 4,550 | 4,565 | 4,435 | 4,440 | 48,500 | -25,600 | 99% | ▼ | 2528 | 0 | 0 | 98% | 14% |
| 20251212 | 4,510 | 4,510 | 4,450 | 4,470 | 58,800 | 10,300 | 101% | ▲ | 7171 | 0 | 0 | 99% | 14% |
| 20251210 | 4,465 | 4,535 | 4,435 | 4,495 | 74,100 | -39,300 | 102% | ▲ | 8282 | 0 | 0 | 99% | 15% |
| 20251208 | 4,470 | 4,630 | 4,455 | 4,520 | 133,600 | 8,700 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 47,300 | 20,200 | 25,800 | 0 | 21,500 | 20,200 |
| 2025-11-21 | 38,200 | 17,400 | 18,200 | 0 | 20,000 | 17,400 |
| 2025-11-28 | 34,600 | 16,800 | 17,800 | 0 | 16,800 | 16,800 |
| 2025-12-05 | 43,500 | 22,000 | 22,000 | 0 | 21,500 | 22,000 |
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） |