[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:1074億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251017 | 3,785 | 3,835 | 3,770 | 3,785 | 28,300 | 200 | 98% | ▼▼ | 7777 | 51 | 13 | 94% | 0% |
| 20251029 | 3,860 | 3,925 | 3,820 | 3,835 | 98,400 | 48,300 | 99% | ▼▼▼ | 7777 | 24 | 6 | 96% | 1% |
| 20251021 | 3,915 | 3,950 | 3,840 | 3,845 | 42,300 | 8,200 | 99% | ▼ | 1117 | 0 | 17 | 96% | 2% |
| 20251031 | 3,780 | 3,880 | 3,770 | 3,860 | 110,400 | -187,200 | 100% | ▲▲ | 8882 | 0 | 3 | 97% | 2% |
| 20251030 | 3,870 | 3,935 | 3,850 | 3,850 | 297,600 | 199,200 | 100% | ▲ | 1111 | 0 | 10 | 96% | 2% |
| 20251028 | 3,960 | 3,990 | 3,860 | 3,860 | 50,100 | 7,200 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251020 | 3,855 | 3,920 | 3,810 | 3,895 | 34,100 | 5,800 | 103% | ▲ | 1111 | 0 | 13 | 97% | 3% |
| 20251022 | 3,865 | 3,930 | 3,860 | 3,885 | 71,400 | 29,100 | 101% | ▲ | 7171 | 0 | 16 | 97% | 3% |
| 20251023 | 3,900 | 4,025 | 3,865 | 3,955 | 81,600 | 10,200 | 102% | ▲▲ | 1111 | 40 | 15 | 99% | 4% |
| 20251104 | 3,880 | 4,020 | 3,840 | 3,945 | 102,600 | -7,800 | 102% | ▲▲▲ | 2222 | 0 | 8 | 99% | 4% |
| 20251027 | 4,005 | 4,010 | 3,950 | 3,960 | 42,900 | 11,900 | 100% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20251024 | 3,960 | 3,975 | 3,925 | 3,965 | 31,000 | -50,600 | 100% | ▲▲▲ | 8222 | 0 | 0 | 99% | 5% |
| 20251105 | 3,875 | 4,065 | 3,780 | 3,980 | 197,200 | 94,600 | 101% | ▲▲▲▲ | 1771 | 0 | 7 | 100% | 5% |
| 20251110 | 3,995 | 4,045 | 3,930 | 3,960 | 50,900 | -136,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251114 | 4,065 | 4,105 | 3,950 | 3,990 | 57,300 | -38,400 | 96% | ▼ | 8888 | 51 | 0 | 96% | 5% |
| 20251107 | 4,075 | 4,250 | 3,950 | 3,995 | 187,200 | 89,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 6% |
| 20251117 | 4,015 | 4,070 | 3,990 | 4,070 | 40,200 | -17,100 | 102% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20251106 | 3,980 | 4,100 | 3,970 | 4,055 | 97,500 | -99,700 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251111 | 3,920 | 4,040 | 3,880 | 4,040 | 99,800 | 48,900 | 102% | ▲ | 7771 | 0 | 3 | 100% | 7% |
| 20251112 | 3,975 | 4,120 | 3,975 | 4,055 | 72,300 | -27,500 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 7% |
| 20251113 | 4,100 | 4,225 | 4,100 | 4,135 | 95,700 | 23,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 36,700 | 17,300 | 20,300 | 0 | 16,400 | 17,300 |
| 2025-10-24 | 39,200 | 16,100 | 22,200 | 900 | 17,000 | 15,200 |
| 2025-10-31 | 48,600 | 10,900 | 29,500 | 0 | 19,100 | 10,900 |
| 2025-11-07 | 53,600 | 22,700 | 32,100 | 0 | 21,500 | 22,700 |
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） |