[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:1019億円
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 | 0 | 94% | 0% |
| 20250929 | 4,025 | 4,040 | 3,900 | 3,910 | 35,200 | -8,500 | 97% | ▼ | 5828 | 51 | 0 | 95% | 12% |
| 20251023 | 3,900 | 4,025 | 3,865 | 3,955 | 81,600 | 10,200 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251014 | 3,770 | 3,870 | 3,730 | 3,815 | 70,200 | 17,600 | 100% | ▼▼ | 7777 | 0 | 9 | 94% | 1% |
| 20251028 | 3,960 | 3,990 | 3,860 | 3,860 | 50,100 | 7,200 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 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% |
| 20251022 | 3,865 | 3,930 | 3,860 | 3,885 | 71,400 | 29,100 | 101% | ▲ | 7171 | 0 | 0 | 97% | 3% |
| 20251021 | 3,915 | 3,950 | 3,840 | 3,845 | 42,300 | 8,200 | 99% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20251020 | 3,855 | 3,920 | 3,810 | 3,895 | 34,100 | 5,800 | 103% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251016 | 3,855 | 3,915 | 3,820 | 3,855 | 28,100 | -17,800 | 99% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20251015 | 3,835 | 3,945 | 3,835 | 3,875 | 45,900 | -24,300 | 102% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251010 | 3,925 | 3,940 | 3,805 | 3,825 | 52,600 | 10,000 | 96% | ▼ | 7717 | 0 | 0 | 93% | 1% |
| 20251009 | 3,920 | 3,990 | 3,910 | 3,990 | 42,600 | -8,800 | 102% | ▲ | 2282 | 0 | 0 | 97% | 5% |
| 20251008 | 3,940 | 3,985 | 3,900 | 3,910 | 51,400 | 1,000 | 98% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20251007 | 3,975 | 3,990 | 3,915 | 3,975 | 50,400 | -42,500 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 5% |
| 20251006 | 3,970 | 3,985 | 3,870 | 3,935 | 92,900 | 49,600 | 103% | ▲ | 1111 | 0 | 0 | 95% | 5% |
| 20251003 | 3,835 | 3,925 | 3,795 | 3,830 | 43,300 | -25,500 | 99% | ▼ | 2828 | 0 | 0 | 93% | 5% |
| 20251002 | 3,815 | 3,870 | 3,805 | 3,865 | 68,800 | 13,300 | 102% | ▲ | 7171 | 0 | 0 | 94% | 8% |
| 20251001 | 3,910 | 3,910 | 3,775 | 3,795 | 55,500 | 1,100 | 97% | ▼ | 7747 | 0 | 0 | 92% | 8% |
| 20250930 | 3,910 | 3,965 | 3,895 | 3,920 | 54,400 | 19,200 | 100% | ▲ | 7771 | 0 | 0 | 95% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 36,400 | 16,500 | 19,200 | 700 | 17,200 | 15,800 |
| 2025-10-10 | 35,700 | 14,500 | 18,300 | 0 | 17,400 | 14,500 |
| 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 |
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） |