| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,866 | 1,887 | 1,865 | 1,877 | 27,000 | -6 | 100% | 101% | 71% | ▼▼ | 99% | 101% | 100% | 98% | 103% |
| 20240726 | 1,900 | 1,900 | 1,868 | 1,879 | 36,700 | 2 | 100% | 99% | 136% | ▲ | 101% | 100% | 101% | 99% | 103% |
| 20240729 | 1,879 | 1,900 | 1,879 | 1,900 | 35,900 | 21 | 101% | 101% | 98% | ▲▲ | 100% | 98% | 100% | 100% | 104% |
| 20240730 | 1,890 | 1,904 | 1,883 | 1,899 | 38,400 | -1 | 100% | 100% | 107% | ▼ | 101% | 96% | 100% | 100% | 104% |
| 20240731 | 1,895 | 1,915 | 1,893 | 1,915 | 59,100 | 16 | 101% | 101% | 154% | ▲ | 98% | 95% | 99% | 100% | 105% |
| 20240801 | 1,911 | 1,911 | 1,869 | 1,871 | 40,700 | -44 | 98% | 98% | 69% | ▼ | 99% | 96% | 101% | 98% | 103% |
| 20240802 | 1,870 | 1,870 | 1,835 | 1,844 | 48,200 | -27 | 99% | 99% | 118% | ▼▼ | 97% | 100% | 105% | 96% | 101% |
| 20240805 | 1,811 | 1,833 | 1,740 | 1,757 | 95,300 | -87 | 95% | 97% | 198% | ▼▼▼ | 102% | 105% | 107% | 92% | 100% |
| 20240806 | 1,769 | 1,834 | 1,769 | 1,812 | 53,000 | 55 | 103% | 102% | 56% | ▲ | 100% | 104% | 105% | 95% | 103% |
| 20240807 | 1,800 | 1,829 | 1,786 | 1,803 | 44,800 | -9 | 100% | 100% | 85% | ▼ | 100% | 104% | 106% | 94% | 103% |
| 20240808 | 1,793 | 1,825 | 1,788 | 1,796 | 39,400 | -7 | 100% | 100% | 88% | ▼▼ | 99% | 102% | 104% | 94% | 102% |
| 20240809 | 1,822 | 1,822 | 1,784 | 1,807 | 59,400 | 11 | 101% | 99% | 151% | ▲ | 101% | 101% | 103% | 94% | 103% |
| 20240813 | 1,828 | 1,849 | 1,820 | 1,849 | 58,800 | 42 | 102% | 101% | 99% | ▲▲ | 101% | 101% | 102% | 97% | 105% |
| 20240814 | 1,849 | 1,870 | 1,832 | 1,869 | 60,700 | 20 | 101% | 101% | 103% | ▲▲▲ | 99% | 100% | 101% | 98% | 106% |
| 20240815 | 1,868 | 1,868 | 1,841 | 1,851 | 25,800 | -18 | 99% | 99% | 43% | ▼ | 99% | 101% | 101% | 97% | 105% |
| 20240816 | 1,860 | 1,861 | 1,840 | 1,850 | 27,900 | -1 | 100% | 99% | 108% | ▼▼ | 99% | 101% | 98% | 97% | 105% |
| 20240819 | 1,869 | 1,869 | 1,850 | 1,851 | 23,000 | 1 | 100% | 99% | 82% | ▲ | 101% | 102% | 98% | 97% | 105% |
| 20240820 | 1,858 | 1,876 | 1,856 | 1,876 | 27,800 | 25 | 101% | 101% | 121% | ▲▲ | 100% | 102% | 98% | 98% | 107% |
| 20240821 | 1,856 | 1,872 | 1,855 | 1,862 | 15,500 | -14 | 99% | 100% | 56% | ▼ | 101% | 101% | 98% | 97% | 106% |
| 20240822 | 1,862 | 1,878 | 1,862 | 1,877 | 12,500 | 15 | 101% | 101% | 81% | ▲ | 101% | 101% | 97% | 98% | 107% |
| 20240823 | 1,877 | 1,898 | 1,876 | 1,893 | 33,200 | 16 | 101% | 101% | 266% | ▲▲ | 100% | 100% | 97% | 99% | 108% |
| 20240826 | 1,884 | 1,892 | 1,866 | 1,886 | 22,700 | -7 | 100% | 100% | 68% | ▼ | 99% | 100% | 96% | 98% | 107% |
| 20240827 | 1,886 | 1,889 | 1,871 | 1,874 | 24,900 | -12 | 99% | 99% | 110% | ▼▼ | 100% | 97% | 96% | 98% | 107% |
| 20240828 | 1,890 | 1,893 | 1,875 | 1,888 | 39,100 | 14 | 101% | 100% | 157% | ▲ | 99% | 97% | 96% | 99% | 107% |
| 20240829 | 1,888 | 1,888 | 1,865 | 1,868 | 29,800 | -20 | 99% | 99% | 76% | ▼ | 101% | 97% | 97% | 99% | 106% |
| 20240830 | 1,868 | 1,880 | 1,867 | 1,878 | 36,600 | 10 | 101% | 101% | 123% | ▲ | 98% | 98% | 99% | 99% | 107% |
| 20240902 | 1,861 | 1,864 | 1,825 | 1,833 | 71,200 | -45 | 98% | 98% | 195% | ▼ | 100% | 100% | 101% | 97% | 104% |
| 20240903 | 1,826 | 1,829 | 1,814 | 1,823 | 78,800 | -10 | 99% | 100% | 111% | ▼▼ | 100% | 100% | 102% | 96% | 102% |
| 20240904 | 1,816 | 1,823 | 1,804 | 1,816 | 71,300 | -7 | 100% | 100% | 90% | ▼▼▼ | 100% | 100% | 102% | 96% | 101% |
| 20240905 | 1,810 | 1,824 | 1,805 | 1,817 | 53,400 | 1 | 100% | 100% | 75% | ▲ | 100% | 99% | 102% | 96% | 101% |
| 20240906 | 1,817 | 1,834 | 1,815 | 1,819 | 71,700 | 2 | 100% | 100% | 134% | ▲▲ | 100% | 99% | 102% | 96% | 101% |
| 20240909 | 1,817 | 1,827 | 1,806 | 1,825 | 58,500 | 6 | 100% | 100% | 82% | ▲▲▲ | 100% | 100% | 102% | 96% | 100% |
| 20240910 | 1,817 | 1,826 | 1,803 | 1,809 | 60,400 | -16 | 99% | 100% | 103% | ▼ | 99% | 100% | 103% | 96% | 100% |
| 20240911 | 1,811 | 1,811 | 1,784 | 1,790 | 52,000 | -19 | 99% | 99% | 86% | ▼▼ | 99% | 100% | 103% | 95% | 100% |
| 20240912 | 1,810 | 1,811 | 1,791 | 1,800 | 29,500 | 10 | 101% | 99% | 57% | ▲ | 100% | 102% | 104% | 95% | 101% |
| 20240913 | 1,792 | 1,793 | 1,778 | 1,784 | 79,600 | -16 | 99% | 100% | 270% | ▼ | 101% | 101% | 104% | 94% | 100% |
| 20240917 | 1,794 | 1,808 | 1,785 | 1,808 | 38,300 | 24 | 101% | 101% | 48% | ▲ | 100% | 100% | 103% | 96% | 101% |
| 20240918 | 1,810 | 1,814 | 1,800 | 1,811 | 34,100 | 3 | 100% | 100% | 89% | ▲▲ | 100% | 101% | 103% | 96% | 102% |
| 20240919 | 1,804 | 1,809 | 1,794 | 1,798 | 46,900 | -13 | 99% | 100% | 138% | ▼ | 101% | 101% | 103% | 95% | 101% |
| 20240920 | 1,803 | 1,834 | 1,800 | 1,819 | 78,500 | 21 | 101% | 101% | 167% | ▲ | 98% | 100% | 102% | 96% | 102% |
| 20240924 | 1,825 | 1,831 | 1,793 | 1,797 | 84,700 | -22 | 99% | 98% | 108% | ▼ | 100% | 102% | 102% | 95% | 101% |
| 20240925 | 1,805 | 1,810 | 1,786 | 1,810 | 90,000 | 13 | 101% | 100% | 106% | ▲ | 100% | 102% | 102% | 96% | 101% |
| 20240926 | 1,815 | 1,827 | 1,800 | 1,820 | 106,000 | 10 | 101% | 100% | 118% | ▲▲ | 100% | 102% | 101% | 96% | 102% |
| 20240927 | 1,820 | 1,825 | 1,799 | 1,819 | 76,600 | -1 | 100% | 100% | 72% | ▼ | 101% | 103% | 102% | 97% | 102% |
| 20240930 | 1,805 | 1,833 | 1,801 | 1,821 | 56,500 | 2 | 100% | 101% | 74% | ▲ | 101% | 101% | 101% | 97% | 102% |
| 20241001 | 1,828 | 1,846 | 1,818 | 1,844 | 49,200 | 23 | 101% | 101% | 87% | ▲▲ | 100% | 101% | 100% | 100% | 103% |
| 20241002 | 1,843 | 1,862 | 1,832 | 1,843 | 64,700 | -1 | 100% | 100% | 132% | ▼ | 100% | 100% | 99% | 100% | 103% |
| 20241003 | 1,860 | 1,870 | 1,852 | 1,854 | 57,000 | 11 | 101% | 100% | 88% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20241004 | 1,854 | 1,864 | 1,848 | 1,848 | 51,700 | -6 | 100% | 100% | 91% | ▼ | 100% | 100% | 99% | 100% | 104% |
| 20241007 | 1,855 | 1,874 | 1,853 | 1,853 | 60,500 | 5 | 100% | 100% | 117% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20241008 | 1,850 | 1,865 | 1,842 | 1,858 | 41,500 | 5 | 100% | 100% | 69% | ▲▲ | 100% | 99% | 0% | 100% | 104% |
| 20241009 | 1,858 | 1,867 | 1,850 | 1,850 | 45,900 | -8 | 100% | 100% | 111% | ▼ | 100% | 100% | 0% | 100% | 104% |
| 20241010 | 1,842 | 1,860 | 1,842 | 1,850 | 34,600 | 0 | 100% | 100% | 75% | -- | 99% | 99% | 0% | 100% | 104% |
| 20241011 | 1,855 | 1,858 | 1,844 | 1,844 | 34,000 | -6 | 100% | 99% | 98% | ▼ | 99% | 99% | 0% | 99% | 103% |
| 20241015 | 1,852 | 1,854 | 1,842 | 1,842 | 43,600 | -2 | 100% | 99% | 128% | ▼▼ | 100% | 99% | 0% | 99% | 103% |
| 20241016 | 1,844 | 1,859 | 1,842 | 1,842 | 28,300 | 0 | 100% | 100% | 65% | -- | 100% | 99% | 0% | 99% | 103% |
| 20241017 | 1,840 | 1,847 | 1,837 | 1,843 | 28,700 | 1 | 100% | 100% | 101% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241018 | 1,837 | 1,854 | 1,837 | 1,840 | 22,600 | -3 | 100% | 100% | 79% | ▼ | 99% | 0% | 0% | 99% | 102% |
| 20241021 | 1,842 | 1,842 | 1,824 | 1,832 | 34,400 | -8 | 100% | 99% | 152% | ▼▼ | 100% | 0% | 0% | 99% | 102% |
| 20241022 | 1,832 | 1,833 | 1,817 | 1,828 | 27,400 | -4 | 100% | 100% | 80% | ▼▼▼ | % | % | % | 98% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 2,300 | 20,400 | 100 | 5,200 | 2,200 | 15,200 |
| 2024-10-11 | 2,100 | 20,300 | 100 | 5,300 | 2,000 | 15,000 |
| 2024-10-04 | 9,600 | 20,900 | 100 | 5,400 | 9,500 | 15,500 |
| 2024-09-27 | 1,900 | 27,300 | 100 | 4,700 | 1,800 | 22,600 |
| 2024-09-20 | 1,400 | 29,000 | 100 | 5,300 | 1,300 | 23,700 |
| 2024-09-13 | 3,500 | 30,000 | 100 | 4,600 | 3,400 | 25,400 |
| 2024-09-06 | 5,600 | 21,800 | 100 | 4,300 | 5,500 | 17,500 |
| 2024-08-30 | 1,800 | 17,700 | 300 | 3,700 | 1,500 | 14,000 |
| 2024-08-23 | 1,400 | 16,000 | 200 | 4,000 | 1,200 | 12,000 |
| 2024-08-16 | 1,600 | 16,700 | 200 | 3,900 | 1,400 | 12,800 |
| 2024-08-09 | 2,600 | 15,700 | 200 | 3,800 | 2,400 | 11,900 |
| 2024-08-02 | 1,800 | 18,100 | 100 | 6,000 | 1,700 | 12,100 |
| 2024-07-26 | 1,500 | 19,800 | 100 | 6,400 | 1,400 | 13,400 |
| 2024-07-19 | 1,400 | 22,200 | 100 | 6,800 | 1,300 | 15,400 |
| 2024-07-12 | 800 | 22,200 | 100 | 7,200 | 700 | 15,000 |
| 2024-07-05 | 1,400 | 21,600 | 200 | 7,600 | 1,200 | 14,000 |
| 2024-06-28 | 2,500 | 20,000 | 200 | 7,400 | 2,300 | 12,600 |
| 2024-06-21 | 2,700 | 21,700 | 800 | 8,000 | 1,900 | 13,700 |
| 2024-06-14 | 1,300 | 25,300 | 800 | 7,900 | 500 | 17,400 |
| 2024-06-07 | 1,500 | 26,300 | 700 | 8,800 | 800 | 17,500 |
| 2024-05-31 | 11,200 | 26,600 | 10,400 | 8,800 | 800 | 17,800 |
| 2024-05-24 | 11,200 | 26,600 | 10,100 | 8,900 | 1,100 | 17,700 |
| 2024-05-17 | 11,100 | 29,100 | 10,100 | 9,500 | 1,000 | 19,600 |
| 2024-05-10 | 12,300 | 34,000 | 10,100 | 10,300 | 2,200 | 23,700 |
| 2024-05-02 | 11,800 | 30,200 | 10,100 | 9,100 | 1,700 | 21,100 |
| 2024-04-26 | 13,200 | 30,200 | 10,100 | 9,000 | 3,100 | 21,200 |
| 2024-04-19 | 13,600 | 26,300 | 10,600 | 9,200 | 3,000 | 17,100 |
| 2024-04-12 | 13,600 | 27,700 | 10,100 | 9,200 | 3,500 | 18,500 |
| 2024-04-05 | 34,300 | 29,100 | 11,400 | 9,600 | 22,900 | 19,500 |
| 2024-03-29 | 53,000 | 31,800 | 12,200 | 9,700 | 40,800 | 22,100 |
| 2024-03-22 | 184,200 | 30,800 | 159,300 | 10,300 | 24,900 | 20,500 |
| 2024-03-15 | 101,600 | 35,800 | 87,600 | 10,700 | 14,000 | 25,100 |
| 2024-03-08 | 55,600 | 33,700 | 47,300 | 9,100 | 8,300 | 24,600 |
| 2024-03-01 | 25,000 | 38,200 | 20,000 | 10,600 | 5,000 | 27,600 |
| 2024-02-22 | 6,000 | 38,200 | 3,500 | 12,400 | 2,500 | 25,800 |
| 2024-02-16 | 6,400 | 44,800 | 2,500 | 13,200 | 3,900 | 31,600 |
| 2024-02-09 | 7,200 | 48,200 | 2,500 | 13,300 | 4,700 | 34,900 |
| 2024-02-02 | 6,600 | 46,600 | 2,100 | 12,400 | 4,500 | 34,200 |
| 2024-01-26 | 6,700 | 47,500 | 1,900 | 12,400 | 4,800 | 35,100 |
| 2024-01-19 | 6,700 | 49,900 | 1,800 | 11,200 | 4,900 | 38,700 |
| 2024-01-12 | 7,000 | 51,100 | 1,900 | 11,600 | 5,100 | 39,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240822 | 15:00 | ホクト | 2025年3月期第1四半期 決算説明資料 |
| 20240809 | 15:00 | ホクト | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240524 | 15:00 | ホクト | 2024年3月期決算説明資料 |
| 20240510 | 15:00 | ホクト | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | ホクト | 営業外収益（為替差益）の計上及び個別業績予想値と実績値との差異に関するお知らせ |
| 20240405 | 15:00 | ホクト | 第三者割当により発行される第２回無担保転換社債型新株予約権付社債の払込完了に関するお知らせ |
| 20240319 | 16:00 | ホクト | 第三者割当により発行される第２回無担保転換社債型新株予約権付社債の募集に関するお知らせ |
| 20240319 | 16:00 | ホクト | 事業提携に関するお知らせ |
| 20240308 | 15:00 | ホクト | 2024年３月期通期業績予想及び配当予想の修正に関するお知らせ |
| 20240220 | 15:00 | ホクト | 2024年3月期第3四半期決算説明資料 |
| 20240209 | 15:00 | ホクト | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T8ZO | 350 | 2024-04-12 12:13 | ホクト株式会社 | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1379 | 2 | Notice of the 61st Annual General Meeting of Shareholders | 2024-06-21 22:47:20 |
| 1379 | 2 | 第61回定時株主総会決議ご通知 | 2024-06-21 22:47:19 |
| 1379 | 2 | 2024年3月期（第61期）報告書 | 2024-06-21 22:47:17 |
| 1379 | 2 | 株式情報 | ホクト株式会社 | 2024-06-18 10:45:07 |
| 1379 | 2 | SDGsへの取り組み | ホクト株式会社 | 2024-06-18 10:45:06 |
| 1379 | 2 | SDGsへの取り組み | ホクト株式会社 | 2024-06-18 10:45:03 |
| 1379 | 2 | 電子公告 | ホクト株式会社 | 2024-06-18 10:45:01 |
| 1379 | 2 | IRカレンダー | ホクト株式会社 | 2024-06-18 10:45:00 |
| 1379 | 2 | よくある質問 | ホクト株式会社 | 2024-06-18 10:44:58 |
| 1379 | 2 | 株式手続きについて | ホクト株式会社 | 2024-06-18 10:44:57 |