[6804]ホシデン:【電子部品】コネクター・スイッチなどの機構部品
Yahoo! 【プライム/16電気機器】 売上高:2475710 当期純利益:100370 総資産:2002790 時価:1647億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260406 | 2,652 | 2,688 | 2,652 | 2,664 | 101,100 | -7,700 | 100% | ▲▲ | 2282 | 51 | 3 | 91% | 5% |
| 20260407 | 2,672 | 2,700 | 2,659 | 2,700 | 154,200 | 53,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 92% | 6% |
| 20260408 | 2,833 | 2,833 | 2,767 | 2,789 | 269,200 | 115,000 | 103% | ▲▲▲▲ | 1111 | 40 | 0 | 95% | 10% |
| 20260409 | 2,780 | 2,780 | 2,724 | 2,742 | 167,300 | -101,900 | 98% | ▼ | 8888 | 0 | 0 | 96% | 8% |
| 20260410 | 2,758 | 2,795 | 2,745 | 2,757 | 177,600 | 10,300 | 101% | ▲ | 1171 | 0 | 0 | 96% | 8% |
| 20260413 | 2,740 | 2,771 | 2,713 | 2,737 | 133,300 | -44,300 | 99% | ▼ | 8888 | 0 | 0 | 96% | 8% |
| 20260414 | 2,766 | 2,780 | 2,737 | 2,741 | 137,300 | 4,000 | 100% | ▲ | 1111 | 0 | 0 | 96% | 8% |
| 20260415 | 2,800 | 2,809 | 2,726 | 2,736 | 190,500 | 53,200 | 100% | ▼ | 1717 | 0 | 0 | 95% | 8% |
| 20260416 | 2,736 | 2,777 | 2,731 | 2,775 | 157,600 | -32,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 9% |
| 20260417 | 2,794 | 2,810 | 2,753 | 2,797 | 242,000 | 84,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20260420 | 2,810 | 2,813 | 2,780 | 2,795 | 109,000 | -133,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20260421 | 2,800 | 2,819 | 2,769 | 2,775 | 117,000 | 8,000 | 99% | ▼▼ | 1777 | 0 | 0 | 99% | 9% |
| 20260422 | 2,775 | 2,798 | 2,736 | 2,790 | 217,700 | 100,700 | 101% | ▲ | 7771 | 0 | 0 | 100% | 10% |
| 20260423 | 2,790 | 2,822 | 2,733 | 2,805 | 222,300 | 4,600 | 101% | ▲▲ | 1711 | 0 | 0 | 100% | 10% |
| 20260424 | 2,805 | 2,820 | 2,749 | 2,802 | 217,400 | -4,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 10% |
| 20260427 | 2,778 | 2,796 | 2,688 | 2,717 | 369,200 | 151,800 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20260428 | 2,701 | 2,734 | 2,684 | 2,710 | 209,800 | -159,400 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 4% |
| 20260430 | 2,687 | 2,802 | 2,668 | 2,772 | 331,100 | 121,300 | 102% | ▲ | 1771 | 0 | 0 | 99% | 6% |
| 20260501 | 2,732 | 2,760 | 2,717 | 2,739 | 223,200 | -107,900 | 99% | ▼ | 8228 | 0 | 0 | 98% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6804 | Morgan Stanley & Co. International plc | 8,271 | 0% | ▼ | -311,744 |
| 2026-04-22 | 6804 | Morgan Stanley & Co. International plc | 320,015 | 1% | ▲ | |
| 2026-04-16 | 6804 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0% | ▼ | -316,133 |
| 2026-04-13 | 6804 | Barclays Bank PLC | 210,225 | 0% | ▼ | -172,925 |
| 2026-04-10 | 6804 | モルガン・スタンレーMUFG証券株式会社 | 316,133 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 97,000 | 9,800 | 62,400 | 0 | 34,600 | 9,800 |
| 2026-04-17 | 96,900 | 8,100 | 61,100 | 0 | 35,800 | 8,100 |
| 2026-04-10 | 102,500 | 7,900 | 63,600 | 0 | 38,900 | 7,900 |