[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:543億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260313 | 6,130 | 6,530 | 6,090 | 6,400 | 153,300 | 55,500 | 103% | ▲ | 1771 | 0 | 2 | 96% | 16% |
| 20260330 | 1,988 | 2,150 | 1,988 | 2,114 | 357,000 | 269,700 | 32% | ▼ | 7777 | 0 | 1 | 31% | 0% |
| 20260326 | 6,570 | 6,650 | 6,490 | 6,600 | 52,000 | -27,600 | 100% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20260325 | 6,490 | 6,670 | 6,440 | 6,610 | 79,600 | -68,200 | 103% | ▲▲ | 2222 | 0 | 0 | 98% | 9% |
| 20260324 | 6,440 | 6,520 | 6,300 | 6,390 | 147,800 | 12,400 | 106% | ▲ | 1111 | 0 | 0 | 95% | 6% |
| 20260319 | 6,520 | 6,560 | 6,410 | 6,450 | 138,400 | 67,200 | 96% | ▼▼ | 7777 | 0 | 0 | 96% | 9% |
| 20260318 | 6,740 | 6,770 | 6,570 | 6,720 | 71,200 | -125,800 | 100% | ▼ | 8888 | 0 | 0 | 100% | 14% |
| 20260312 | 6,400 | 6,450 | 6,160 | 6,230 | 97,800 | -31,100 | 96% | ▼ | 8888 | 0 | 4 | 93% | 13% |
| 20260310 | 6,150 | 6,500 | 6,120 | 6,410 | 121,400 | -33,700 | 106% | ▲ | 2282 | 0 | 2 | 96% | 22% |
| 20260309 | 6,180 | 6,240 | 5,880 | 6,050 | 155,100 | -24,200 | 91% | ▼ | 8888 | 0 | 3 | 91% | 17% |
| 20260306 | 6,410 | 6,680 | 6,260 | 6,680 | 179,300 | 54,200 | 103% | ▲▲ | 7771 | 0 | 8 | 100% | 32% |
| 20260305 | 6,420 | 6,690 | 6,380 | 6,510 | 125,100 | -9,800 | 106% | ▲ | 2222 | 0 | 9 | 99% | 32% |
| 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% |
| 20260323 | 6,130 | 6,170 | 5,950 | 6,040 | 135,400 | -3,000 | 94% | ▼▼▼ | 8888 | 24 | 3 | 89% | 2% |
| 20260311 | 6,510 | 6,630 | 6,430 | 6,500 | 128,900 | 7,500 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 20% |
| 20260302 | 6,340 | 6,580 | 6,290 | 6,550 | 141,700 | 13,000 | 102% | ▲▲ | 1111 | 40 | 5 | 100% | 36% |
| 20260317 | 6,780 | 6,990 | 6,730 | 6,750 | 197,000 | 82,200 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20260331 | 2,088 | 2,116 | 2,032 | 2,058 | 224,300 | -132,700 | 97% | ▼▼ | 8228 | 51 | 0 | 30% | 0% |
| 20260327 | 6,400 | 6,620 | 6,390 | 6,600 | 87,300 | 35,300 | 100% | -- | 7774 | 51 | 0 | 98% | 9% |
| 20260316 | 6,410 | 6,540 | 6,370 | 6,540 | 114,800 | -38,500 | 102% | ▲▲ | 2222 | 51 | 2 | 98% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-06 | 40,600 | 53,200 | 16,700 | 1,000 | 23,900 | 52,200 |
| 2026-03-13 | 34,000 | 56,700 | 13,200 | 0 | 20,800 | 56,700 |
| 2026-03-19 | 40,600 | 59,100 | 15,700 | 0 | 24,900 | 59,100 |
| 2026-03-27 | 32,900 | 73,000 | 15,600 | 0 | 17,300 | 73,000 |
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） |
| 2026-03-16 11:04 | S100XR2J | ニューバーガー・バーマン株式会社 | 大量保有報告書（特例対象株券等） |