| 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 | 2,160 | 2,202 | 2,160 | 2,168 | 1,000 | -7 | 100% | 100% | 67% | ▼▼▼ | 99% | 100% | 91% | 95% | 100% |
| 20240726 | 2,166 | 2,166 | 2,136 | 2,142 | 1,100 | -26 | 99% | 99% | 110% | ▼▼▼▼ | 102% | 100% | 93% | 94% | 100% |
| 20240729 | 2,106 | 2,148 | 2,106 | 2,148 | 2,000 | 6 | 100% | 102% | 182% | ▲ | 100% | 93% | 91% | 95% | 100% |
| 20240730 | 2,157 | 2,164 | 2,157 | 2,164 | 300 | 16 | 101% | 100% | 15% | ▲▲ | 102% | 80% | 93% | 95% | 101% |
| 20240731 | 2,115 | 2,164 | 2,115 | 2,164 | 500 | 0 | 100% | 102% | 167% | -- | 97% | 79% | 91% | 95% | 101% |
| 20240801 | 2,164 | 2,164 | 2,055 | 2,108 | 3,700 | -56 | 97% | 97% | 740% | ▼ | 98% | 87% | 96% | 93% | 100% |
| 20240802 | 2,058 | 2,073 | 2,008 | 2,010 | 4,600 | -98 | 95% | 98% | 124% | ▼▼ | 78% | 90% | 97% | 89% | 100% |
| 20240805 | 1,987 | 1,987 | 1,550 | 1,550 | 8,500 | -460 | 77% | 78% | 185% | ▼▼▼ | 110% | 114% | 124% | 68% | 100% |
| 20240806 | 1,550 | 1,748 | 1,550 | 1,700 | 5,000 | 150 | 110% | 110% | 59% | ▲ | 103% | 109% | 119% | 75% | 110% |
| 20240807 | 1,620 | 1,675 | 1,605 | 1,670 | 4,900 | -30 | 98% | 103% | 98% | ▼ | 108% | 111% | 116% | 74% | 108% |
| 20240808 | 1,656 | 1,788 | 1,625 | 1,787 | 3,700 | 117 | 107% | 108% | 76% | ▲ | 97% | 106% | 107% | 80% | 115% |
| 20240809 | 1,798 | 1,846 | 1,750 | 1,752 | 3,100 | -35 | 98% | 97% | 84% | ▼ | 100% | 112% | 109% | 78% | 113% |
| 20240813 | 1,760 | 1,761 | 1,721 | 1,761 | 800 | 9 | 101% | 100% | 26% | ▲ | 100% | 112% | 107% | 79% | 114% |
| 20240814 | 1,753 | 1,764 | 1,753 | 1,754 | 600 | -7 | 100% | 100% | 75% | ▼ | 104% | 106% | 106% | 78% | 113% |
| 20240815 | 1,769 | 1,833 | 1,769 | 1,833 | 900 | 79 | 105% | 104% | 150% | ▲ | 103% | 102% | 100% | 82% | 118% |
| 20240816 | 1,850 | 1,899 | 1,800 | 1,899 | 2,300 | 66 | 104% | 103% | 256% | ▲▲ | 104% | 98% | 98% | 85% | 123% |
| 20240819 | 1,899 | 1,968 | 1,899 | 1,968 | 900 | 69 | 104% | 104% | 39% | ▲▲▲ | 92% | 96% | 94% | 88% | 127% |
| 20240820 | 1,970 | 1,970 | 1,780 | 1,808 | 6,000 | -160 | 92% | 92% | 667% | ▼ | 104% | 107% | 101% | 81% | 117% |
| 20240821 | 1,809 | 1,900 | 1,808 | 1,880 | 2,500 | 72 | 104% | 104% | 42% | ▲ | 97% | 103% | 97% | 86% | 121% |
| 20240822 | 1,880 | 1,880 | 1,831 | 1,831 | 1,200 | -49 | 97% | 97% | 48% | ▼ | 102% | 102% | 100% | 84% | 118% |
| 20240823 | 1,831 | 1,865 | 1,812 | 1,865 | 1,300 | 34 | 102% | 102% | 108% | ▲ | 102% | 100% | 97% | 86% | 120% |
| 20240826 | 1,866 | 1,950 | 1,866 | 1,896 | 2,000 | 31 | 102% | 102% | 154% | ▲▲ | 101% | 96% | 95% | 88% | 122% |
| 20240827 | 1,901 | 1,927 | 1,901 | 1,927 | 1,100 | 31 | 102% | 101% | 55% | ▲▲▲ | 97% | 96% | 94% | 89% | 124% |
| 20240828 | 1,930 | 1,933 | 1,865 | 1,865 | 3,100 | -62 | 97% | 97% | 282% | ▼ | 100% | 100% | 97% | 86% | 120% |
| 20240829 | 1,865 | 1,870 | 1,820 | 1,867 | 4,900 | 2 | 100% | 100% | 158% | ▲ | 100% | 98% | 99% | 89% | 120% |
| 20240830 | 1,834 | 1,874 | 1,834 | 1,834 | 1,100 | -33 | 98% | 100% | 22% | ▼ | 99% | 100% | 99% | 91% | 118% |
| 20240902 | 1,838 | 1,877 | 1,812 | 1,820 | 900 | -14 | 99% | 99% | 82% | ▼▼ | 102% | 101% | 102% | 92% | 117% |
| 20240903 | 1,819 | 1,856 | 1,816 | 1,856 | 400 | 36 | 102% | 102% | 44% | ▲ | 99% | 100% | 102% | 94% | 111% |
| 20240904 | 1,813 | 1,853 | 1,800 | 1,800 | 1,200 | -56 | 97% | 99% | 300% | ▼ | 99% | 99% | 102% | 91% | 108% |
| 20240905 | 1,820 | 1,820 | 1,799 | 1,800 | 500 | 0 | 100% | 99% | 42% | -- | 99% | 98% | 101% | 91% | 103% |
| 20240906 | 1,840 | 1,840 | 1,829 | 1,829 | 300 | 29 | 102% | 99% | 60% | ▲ | 101% | 99% | 103% | 93% | 104% |
| 20240909 | 1,800 | 1,848 | 1,760 | 1,811 | 2,800 | -18 | 99% | 101% | 933% | ▼ | 100% | 99% | 102% | 92% | 103% |
| 20240910 | 1,810 | 1,850 | 1,810 | 1,810 | 400 | -1 | 100% | 100% | 14% | ▼▼ | 100% | 99% | 102% | 92% | 103% |
| 20240911 | 1,807 | 1,807 | 1,800 | 1,800 | 300 | -10 | 99% | 100% | 75% | ▼▼▼ | 99% | 100% | 103% | 91% | 100% |
| 20240912 | 1,800 | 1,800 | 1,760 | 1,779 | 1,300 | -21 | 99% | 99% | 433% | ▼▼▼▼ | 99% | 101% | 104% | 90% | 100% |
| 20240913 | 1,780 | 1,780 | 1,760 | 1,760 | 300 | -19 | 99% | 99% | 23% | ▼▼▼▼▼ | 102% | 102% | 105% | 89% | 100% |
| 20240917 | 1,760 | 1,798 | 1,750 | 1,794 | 800 | 34 | 102% | 102% | 267% | ▲ | 100% | 100% | 103% | 93% | 102% |
| 20240918 | 1,794 | 1,794 | 1,760 | 1,791 | 1,300 | -3 | 100% | 100% | 163% | ▼ | 102% | 103% | 105% | 93% | 102% |
| 20240919 | 1,765 | 1,792 | 1,765 | 1,792 | 600 | 1 | 100% | 102% | 46% | ▲ | 99% | 101% | 101% | 93% | 102% |
| 20240924 | 1,797 | 1,820 | 1,780 | 1,780 | 800 | -12 | 99% | 99% | 133% | ▼ | 101% | 102% | 102% | 92% | 101% |
| 20240925 | 1,781 | 1,799 | 1,781 | 1,792 | 800 | 12 | 101% | 101% | 100% | ▲ | 100% | 103% | 100% | 93% | 102% |
| 20240926 | 1,798 | 1,808 | 1,780 | 1,801 | 2,100 | 9 | 101% | 100% | 263% | ▲▲ | 101% | 103% | 100% | 93% | 102% |
| 20240927 | 1,800 | 1,813 | 1,800 | 1,813 | 1,100 | 12 | 101% | 101% | 52% | ▲▲▲ | 101% | 103% | 101% | 97% | 103% |
| 20240930 | 1,783 | 1,805 | 1,772 | 1,793 | 700 | -20 | 99% | 101% | 64% | ▼ | 99% | 101% | 98% | 96% | 102% |
| 20241002 | 1,832 | 1,840 | 1,794 | 1,820 | 1,200 | 27 | 102% | 99% | 171% | ▲ | 101% | 101% | 98% | 98% | 103% |
| 20241003 | 1,830 | 1,855 | 1,830 | 1,852 | 1,200 | 32 | 102% | 101% | 100% | ▲▲ | 100% | 100% | 98% | 100% | 105% |
| 20241004 | 1,831 | 1,858 | 1,830 | 1,835 | 600 | -17 | 99% | 100% | 50% | ▼ | 99% | 99% | 96% | 99% | 104% |
| 20241007 | 1,840 | 1,859 | 1,820 | 1,820 | 1,300 | -15 | 99% | 99% | 217% | ▼▼ | 101% | 98% | 0% | 98% | 103% |
| 20241008 | 1,838 | 1,850 | 1,810 | 1,850 | 1,700 | 30 | 102% | 101% | 131% | ▲ | 98% | 96% | 0% | 100% | 105% |
| 20241009 | 1,852 | 1,852 | 1,815 | 1,815 | 1,000 | -35 | 98% | 98% | 59% | ▼ | 100% | 99% | 0% | 98% | 103% |
| 20241010 | 1,815 | 1,827 | 1,800 | 1,823 | 2,000 | 8 | 100% | 100% | 200% | ▲ | 100% | 100% | 0% | 98% | 104% |
| 20241011 | 1,807 | 1,816 | 1,772 | 1,798 | 1,000 | -25 | 99% | 100% | 50% | ▼ | 99% | 99% | 0% | 97% | 102% |
| 20241015 | 1,798 | 1,800 | 1,780 | 1,780 | 500 | -18 | 99% | 99% | 50% | ▼▼ | 99% | 100% | 0% | 96% | 101% |
| 20241016 | 1,781 | 1,781 | 1,760 | 1,760 | 1,500 | -20 | 99% | 99% | 300% | ▼▼▼ | 103% | 100% | 0% | 95% | 100% |
| 20241017 | 1,756 | 1,800 | 1,753 | 1,800 | 1,200 | 40 | 102% | 103% | 80% | ▲ | 98% | 0% | 0% | 97% | 102% |
| 20241018 | 1,800 | 1,822 | 1,761 | 1,761 | 1,700 | -39 | 98% | 98% | 142% | ▼ | 99% | 0% | 0% | 95% | 100% |
| 20241021 | 1,800 | 1,805 | 1,780 | 1,786 | 1,200 | 25 | 101% | 99% | 71% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241022 | 1,761 | 1,790 | 1,760 | 1,762 | 700 | -24 | 99% | 100% | 58% | ▼ | % | % | % | 95% | 100% |
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 | 0 | 23,000 | 0 | 10,600 | 0 | 12,400 |
| 2024-10-11 | 0 | 23,800 | 0 | 11,000 | 0 | 12,800 |
| 2024-10-04 | 0 | 24,400 | 0 | 11,100 | 0 | 13,300 |
| 2024-09-27 | 0 | 25,100 | 0 | 11,600 | 0 | 13,500 |
| 2024-09-20 | 0 | 25,000 | 0 | 11,800 | 0 | 13,200 |
| 2024-09-13 | 0 | 25,600 | 0 | 11,800 | 0 | 13,800 |
| 2024-09-06 | 0 | 25,000 | 0 | 11,300 | 0 | 13,700 |
| 2024-08-30 | 0 | 25,100 | 0 | 11,600 | 0 | 13,500 |
| 2024-08-23 | 0 | 24,400 | 0 | 10,900 | 0 | 13,500 |
| 2024-08-16 | 0 | 21,800 | 0 | 10,500 | 0 | 11,300 |
| 2024-08-09 | 0 | 21,300 | 0 | 10,300 | 0 | 11,000 |
| 2024-08-02 | 0 | 28,100 | 0 | 15,700 | 0 | 12,400 |
| 2024-07-26 | 0 | 29,500 | 0 | 16,900 | 0 | 12,600 |
| 2024-07-19 | 0 | 29,500 | 0 | 16,700 | 0 | 12,800 |
| 2024-07-12 | 0 | 29,000 | 0 | 16,600 | 0 | 12,400 |
| 2024-07-05 | 0 | 29,700 | 0 | 16,700 | 0 | 13,000 |
| 2024-06-28 | 0 | 29,800 | 0 | 16,900 | 0 | 12,900 |
| 2024-06-21 | 0 | 30,700 | 0 | 17,100 | 0 | 13,600 |
| 2024-06-14 | 0 | 31,200 | 0 | 17,000 | 0 | 14,200 |
| 2024-06-07 | 0 | 36,000 | 0 | 16,100 | 0 | 19,900 |
| 2024-05-31 | 0 | 39,100 | 0 | 16,900 | 0 | 22,200 |
| 2024-05-24 | 0 | 45,400 | 0 | 20,900 | 0 | 24,500 |
| 2024-05-17 | 0 | 52,000 | 0 | 21,600 | 0 | 30,400 |
| 2024-05-10 | 0 | 55,400 | 0 | 21,500 | 0 | 33,900 |
| 2024-05-02 | 0 | 60,200 | 0 | 21,600 | 0 | 38,600 |
| 2024-04-26 | 0 | 48,300 | 0 | 18,300 | 0 | 30,000 |
| 2024-04-19 | 0 | 51,200 | 0 | 20,100 | 0 | 31,100 |
| 2024-04-12 | 0 | 53,300 | 0 | 20,000 | 0 | 33,300 |
| 2024-04-05 | 0 | 55,100 | 0 | 20,200 | 0 | 34,900 |
| 2024-03-29 | 0 | 61,000 | 0 | 19,100 | 0 | 41,900 |
| 2024-03-22 | 0 | 61,300 | 0 | 18,600 | 0 | 42,700 |
| 2024-03-15 | 0 | 63,900 | 0 | 18,300 | 0 | 45,600 |
| 2024-03-08 | 0 | 68,700 | 0 | 18,000 | 0 | 50,700 |
| 2024-03-01 | 0 | 71,400 | 0 | 17,500 | 0 | 53,900 |
| 2024-02-22 | 0 | 71,700 | 0 | 16,700 | 0 | 55,000 |
| 2024-02-16 | 0 | 72,700 | 0 | 16,600 | 0 | 56,100 |
| 2024-02-09 | 0 | 75,700 | 0 | 16,800 | 0 | 58,900 |
| 2024-02-02 | 0 | 79,200 | 0 | 16,800 | 0 | 62,400 |
| 2024-01-26 | 0 | 78,700 | 0 | 17,100 | 0 | 61,600 |
| 2024-01-19 | 0 | 88,700 | 0 | 23,500 | 0 | 65,200 |
| 2024-01-12 | 0 | 86,600 | 0 | 21,800 | 0 | 64,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | UBS AG | 3,800 | 0.49% | ▼ | -700 | 2,250 | 2,250 | 2,194 | 2,194 | 6,200 |
| 2024-05-08 | UBS AG | 4,500 | 0.59% | ▼ | -300 | 2,233 | 2,255 | 2,211 | 2,250 | 8,300 |
| 2024-05-02 | UBS AG | 4,800 | 0.62% | ▼ | -1,200 | 2,295 | 2,324 | 2,217 | 2,217 | 32,500 |
| 2024-05-01 | UBS AG | 6,000 | 0.78% | ▼ | -500 | 2,501 | 2,701 | 2,317 | 2,345 | 243,400 |
| 2024-03-27 | モルガン・スタンレーMUFG証券株式会社 | 4,900 | 0.64% | ▼ | -400 | 2,127 | 2,150 | 2,121 | 2,136 | 1,800 |
| 2024-03-26 | モルガン・スタンレーMUFG証券株式会社 | 5,300 | 0.69% | ▼ | -600 | 2,124 | 2,169 | 2,124 | 2,167 | 600 |
| 2024-03-22 | モルガン・スタンレーMUFG証券株式会社 | 5,900 | 0.77% | ▼ | -200 | 2,100 | 2,157 | 2,100 | 2,147 | 2,700 |
| 2024-03-05 | モルガン・スタンレーMUFG証券株式会社 | 6,100 | 0.80% | ▲ | 200 | 2,133 | 2,167 | 2,133 | 2,164 | 4,500 |
| 2024-03-04 | モルガン・スタンレーMUFG証券株式会社 | 5,900 | 0.77% | ▼ | -600 | 2,207 | 2,275 | 2,160 | 2,160 | 10,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240925 | 15:00 | ホーブ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240808 | 15:00 | ホーブ | 2024年6月期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | ホーブ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240807 | 15:00 | ホーブ | 業績予想の修正に関するお知らせ |
| 20240508 | 15:00 | ホーブ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240417 | 15:00 | ホーブ | 株式会社銀座千疋屋様向け夏秋いちご新品種の品種登録出願に関するお知らせ |
| 20240207 | 15:00 | ホーブ | 2024年６月期第２四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:00 | ホーブ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1382 | 1 | フロントページ - 株式会社ホーブ | 2024-10-23 06:25:02 |
| 1382 | 2 | 第38回定時株主総会招集ご通知（2 MB） | 2024-09-02 06:30:35 |
| 1382 | 2 | 第38回定時株主総会資料（電子提供措置事項のうち交付書面に記載しない事項）（636 KB） | 2024-09-02 06:30:33 |
| 1382 | 2 | 株式情報 - 株式会社ホーブ | 2024-06-21 22:37:29 |
| 1382 | 2 | IRニュース - 株式会社ホーブ | 2024-06-21 22:37:24 |
| 1382 | 2 | IR資料 - 株式会社ホーブ | 2024-06-15 12:14:58 |
| 1382 | 2 | IR情報/投資家の皆様へ - 株式会社ホーブ | 2024-06-15 12:14:56 |
| 1382 | 3 | ２０２５年「ふるさと納税返礼品」の受付を開始いたしました - 株式会社ホーブ | 2024-09-09 13:28:47 |
| 1382 | 3 | 食の安全性に関する調査を行い安全と確認いたしました - 株式会社ホーブ | 2024-08-07 00:30:48 |
| 1382 | 3 | ２０２４年「ふるさと納税返礼品」の出荷を終了いたしました - 株式会社ホーブ | 2024-07-23 06:28:36 |