[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/電気機器】 売上高:2475710 当期純利益:100370 総資産:2002790 時価:1391億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 2,238 | 2,249 | 2,225 | 2,231 | 203,800 | 30,700 | 99% | ▼▼▼ | 7777 | 51 | 0 | 92% | 0% |
| 20250826 | 2,249 | 2,256 | 2,224 | 2,251 | 209,300 | -68,500 | 100% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20250825 | 2,257 | 2,282 | 2,246 | 2,247 | 277,800 | 92,000 | 100% | ▼ | 1117 | 0 | 0 | 93% | 1% |
| 20250822 | 2,231 | 2,257 | 2,229 | 2,256 | 185,800 | -18,000 | 101% | ▲ | 2282 | 51 | 0 | 93% | 1% |
| 20250820 | 2,290 | 2,290 | 2,246 | 2,252 | 173,100 | -22,900 | 98% | ▼▼ | 8888 | 51 | 0 | 93% | 0% |
| 20250814 | 2,288 | 2,299 | 2,250 | 2,251 | 353,500 | -83,200 | 98% | ▼ | 2228 | 0 | 0 | 93% | 1% |
| 20250819 | 2,300 | 2,308 | 2,275 | 2,292 | 196,000 | -156,600 | 99% | ▼ | 8228 | 0 | 0 | 94% | 3% |
| 20250815 | 2,251 | 2,293 | 2,251 | 2,286 | 330,700 | -22,800 | 102% | ▲ | 8282 | 0 | 0 | 94% | 3% |
| 20250812 | 2,318 | 2,345 | 2,237 | 2,288 | 911,400 | 480,300 | 95% | ▼▼▼ | 7777 | 24 | 0 | 94% | 3% |
| 20250813 | 2,278 | 2,290 | 2,246 | 2,288 | 436,700 | -474,700 | 100% | -- | 8285 | 0 | 0 | 94% | 3% |
| 20250828 | 2,316 | 2,323 | 2,285 | 2,312 | 224,400 | -211,800 | 100% | ▼ | 8228 | 0 | 0 | 95% | 4% |
| 20250827 | 2,256 | 2,345 | 2,242 | 2,316 | 436,200 | 226,900 | 103% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20250818 | 2,281 | 2,316 | 2,270 | 2,316 | 352,600 | 21,900 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20250808 | 2,370 | 2,411 | 2,370 | 2,399 | 431,100 | 85,600 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 9% |
| 20250807 | 2,400 | 2,447 | 2,391 | 2,414 | 345,500 | 132,400 | 99% | ▼ | 1777 | 0 | 0 | 99% | 10% |
| 20250806 | 2,401 | 2,429 | 2,400 | 2,429 | 213,100 | -16,300 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 10% |
| 20250805 | 2,397 | 2,434 | 2,387 | 2,409 | 229,400 | -11,100 | 101% | ▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250804 | 2,341 | 2,385 | 2,328 | 2,382 | 240,500 | -11,700 | 100% | ▼ | 8888 | 0 | 0 | 100% | 9% |
| 20250801 | 2,368 | 2,425 | 2,368 | 2,391 | 252,200 | -27,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250731 | 2,328 | 2,375 | 2,328 | 2,360 | 279,200 | 161,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250730 | 2,320 | 2,325 | 2,304 | 2,310 | 118,000 | -135,400 | 100% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250729 | 2,310 | 2,319 | 2,286 | 2,308 | 253,400 | -24,800 | 100% | ▼ | 8888 | 0 | 7 | 100% | 6% |
| 20250728 | 2,315 | 2,362 | 2,307 | 2,319 | 278,200 | 93,200 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-12 | 6804 | Nomura International plc | 347,654 | 1% | ▼ | -13,702 |
| 2025-08-18 | 6804 | Nomura International plc | 299,776 | 0% | ▼ | -47,878 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 452,600 | 18,800 | 276,500 | 0 | 176,100 | 18,800 |
| 2025-08-08 | 416,100 | 33,700 | 283,700 | 1,100 | 132,400 | 32,600 |
| 2025-08-15 | 204,400 | 12,400 | 105,200 | 0 | 99,200 | 12,400 |
| 2025-08-22 | 196,200 | 9,900 | 93,800 | 200 | 102,400 | 9,700 |