2810--ハウス食G-【食料品】【カレー】商品開発、企画宣伝力に定評多角化進める
売上高:2996000-当期純利益:175800-総資産:4316010-時価:301346241----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407252,8802,8992,8662,880217,300-2100%100%156%▼▼▼99%103%99%98%103%
202407262,8872,8912,8562,868180,300-13100%99%83%▼▼▼▼101%101%101%98%102%
202407292,8882,9102,8792,906113,50039101%101%63%100%98%100%99%104%
202407302,9002,9072,8932,89482,900-12100%100%73%102%97%101%99%103%
202407312,9202,9772,9202,969350,30075103%102%423%100%97%100%100%106%
202408012,9302,9502,8922,930261,500-3999%100%75%98%97%102%99%105%
202408022,8952,9392,8262,839315,300-9297%98%121%▼▼95%99%104%96%101%
202408052,8202,8292,6522,666410,000-17394%95%130%▼▼▼101%100%105%90%100%
202408062,8022,8702,7852,838302,300173106%101%74%100%100%105%96%106%
202408072,8122,8752,7992,799177,600-3999%100%59%100%100%107%94%105%
202408082,7892,8502,7782,802137,3003100%100%77%99%99%106%94%105%
202408092,8292,8302,7682,800200,300-2100%99%146%100%100%107%94%105%
202408132,8012,8012,7702,799101,800-1100%100%51%▼▼100%101%107%94%105%
202408142,8002,8132,7872,791109,200-9100%100%107%▼▼▼100%101%107%94%105%
202408152,7922,8022,7702,783137,100-8100%100%126%▼▼▼▼100%102%107%94%104%
202408162,7992,8192,7732,810120,70027101%100%88%100%102%107%95%105%
202408192,8102,8102,7852,796100,500-14100%100%83%101%104%107%94%105%
202408202,8022,8432,7972,82997,10034101%101%97%100%103%107%95%106%
202408212,8142,8422,8132,82359,800-6100%100%62%101%104%107%95%106%
202408222,8232,8502,8232,85048,10027101%101%80%101%103%106%96%107%
202408232,8502,8742,8502,87073,80020101%101%153%▲▲101%102%105%97%108%
202408262,8712,9162,8712,909128,40040101%101%174%▲▲▲100%101%104%98%109%
202408272,9102,9152,8932,90691,100-4100%100%71%100%100%106%98%109%
202408282,9362,9572,9292,941183,60035101%100%202%100%100%105%99%110%
202408292,9512,9562,9202,937223,400-4100%100%122%100%101%106%100%110%
202408302,9382,9462,9272,931130,800-7100%100%59%▼▼99%102%106%100%110%
202409022,9272,9312,8982,910106,300-2199%99%81%▼▼▼100%103%106%99%109%
202409032,9142,9242,9092,92357,40013100%100%54%101%103%107%99%105%
202409042,9032,9442,8992,937153,50014100%101%267%▲▲101%102%105%100%106%
202409052,9442,9852,9302,976172,30039101%101%112%▲▲▲100%101%104%100%107%
202409062,9893,0162,9883,000228,60024101%100%133%▲▲▲▲100%100%103%100%108%
202409092,9993,0072,9692,986177,000-14100%100%77%100%101%104%100%107%
202409102,9923,0102,9772,998128,50013100%100%73%99%100%102%100%108%
202409113,0203,0212,9702,988198,600-11100%99%155%100%100%102%100%107%
202409123,0093,0122,9823,008166,40021101%100%84%100%101%103%100%108%
202409132,9822,9992,9732,974139,000-3599%100%84%101%101%103%99%106%
202409172,9843,0102,9773,010148,80037101%101%107%100%101%103%100%107%
202409182,9993,0022,9832,998142,300-12100%100%96%100%103%103%100%106%
202409193,0003,0202,9952,998155,4000100%100%109%--99%104%103%100%105%
202409202,9953,0122,9602,961547,900-3899%99%353%102%104%103%98%103%
202409242,9653,0242,9653,010212,90050102%102%39%101%102%102%100%104%
202409252,9973,0282,9853,015180,7005100%101%85%▲▲102%100%101%100%104%
202409263,0303,1003,0273,100413,10085103%102%229%▲▲▲100%98%98%100%107%
202409273,0803,0893,0573,071199,700-2999%100%48%100%101%100%99%106%
202409303,0413,0693,0363,046167,600-2599%100%84%▼▼100%102%100%98%105%
202410013,0303,0623,0263,043100,400-3100%100%60%▼▼▼99%101%99%98%105%
202410023,0503,0623,0063,018146,500-2599%99%146%▼▼▼▼100%100%100%97%103%
202410033,0303,0433,0033,023106,6005100%100%73%101%101%99%98%103%
202410043,0203,0703,0203,060169,00037101%101%159%▲▲100%100%97%99%103%
202410073,0753,0853,0443,077180,60017101%100%107%▲▲▲101%100%0%99%104%
202410083,0213,0453,0203,037116,800-4099%101%65%100%100%0%98%103%
202410093,0433,0543,0263,03888,7001100%100%76%101%99%0%98%103%
202410103,0473,0653,0363,06586,80027101%101%98%▲▲99%99%0%99%104%
202410113,0503,0553,0253,026109,300-3999%99%126%100%99%0%98%102%
202410153,0383,0453,0263,028129,2002100%100%118%99%99%0%98%102%
202410163,0283,0573,0093,00974,700-1999%99%58%100%99%0%97%102%
202410173,0093,0193,0003,00981,0000100%100%108%--100%0%0%97%102%
202410183,0193,0363,0003,01558,1006100%100%72%100%0%0%97%102%
202410213,0123,0122,9923,00175,400-14100%100%130%100%0%0%97%101%
202410222,9922,9982,9652,991112,100-11100%100%149%▼▼%%%96%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-1825,00029,50020,40014,5004,60015,000
2024-10-1124,90031,50020,40016,1004,50015,400
2024-10-0426,30032,40020,80016,4005,50016,000
2024-09-2736,50032,80027,90016,5008,60016,300
2024-09-2056,00053,10053,30024,0002,70029,100
2024-09-1370,10062,80068,30025,3001,80037,500
2024-09-0666,70066,30064,80031,3001,90035,000
2024-08-3070,00078,10063,70036,5006,30041,600
2024-08-2373,30085,10071,70038,2001,60046,900
2024-08-1690,90081,60086,00034,5004,90047,100
2024-08-0985,50080,10079,70036,4005,80043,700
2024-08-0284,300104,50079,60048,4004,70056,100
2024-07-2686,900137,00079,60054,6007,30082,400
2024-07-1990,800137,60084,80055,1006,00082,500
2024-07-12103,000151,10096,60060,5006,40090,600
2024-07-0599,400163,40096,70061,2002,700102,200
2024-06-2899,600144,70096,60055,9003,00088,800
2024-06-2194,200131,50091,00053,9003,20077,600
2024-06-1493,800129,60091,00053,3002,80076,300
2024-06-0795,400133,80091,00053,5004,40080,300
2024-05-31108,400134,20094,20051,40014,20082,800
2024-05-24106,900133,20092,80052,00014,10081,200
2024-05-17107,600125,40093,70047,90013,90077,500
2024-05-10103,100150,500100,70068,6002,40081,900
2024-05-02103,00064,50098,50030,6004,50033,900
2024-04-26102,30064,50098,50031,1003,80033,400
2024-04-1999,70069,70098,50029,2001,20040,500
2024-04-12102,70068,10098,50030,2004,20037,900
2024-04-05100,10070,10098,50030,3001,60039,800
2024-03-2999,80064,20098,50029,5001,30034,700
2024-03-2284,10067,00081,30032,3002,80034,700
2024-03-1547,40064,80045,80031,0001,60033,800
2024-03-0850,90075,30049,00034,8001,90040,500
2024-03-0149,40070,40048,30033,8001,10036,600
2024-02-2248,50070,80048,20033,80030037,000
2024-02-1648,60085,40048,20041,70040043,700
2024-02-0950,60084,20048,20035,4002,40048,800
2024-02-0250,20033,30045,10019,1005,10014,200
2024-01-2649,80032,70044,90019,0004,90013,700
2024-01-1950,60036,10044,70020,5005,90015,600
2024-01-1253,70044,50049,70019,5004,00025,000

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
2024-09-10 Integrated Core Strategies (Asia) Pte. Ltd.463,2000.47%-117,8002,9923,0102,9772,998128,500
2024-08-29 Integrated Core Strategies (Asia) Pte. Ltd.581,0000.58%-82,4562,9512,9562,9202,937223,400
2024-07-31 Integrated Core Strategies (Asia) Pte. Ltd.663,4560.67%-49,1002,9202,9772,9202,969350,300
2024-07-29 Integrated Core Strategies (Asia) Pte. Ltd.712,5560.70%99,5472,8882,9102,8792,906113,500
2024-06-26 Integrated Core Strategies (Asia) Pte. Ltd.613,0090.60%104,9642,9062,9102,8982,898203,900
2024-06-19 Integrated Core Strategies (Asia) Pte. Ltd.508,0450.50%56,9972,8652,8702,8532,86698,000
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.451,0480.44%-58,3842,8602,8882,8602,887267,800
2024-05-30 Integrated Core Strategies (Asia) Pte. Ltd.509,4320.50%15,4572,8602,8672,8462,866126,500
2024-05-27 Integrated Core Strategies (Asia) Pte. Ltd.493,9750.49%-14,7002,9232,9352,9052,932158,200
2024-05-24 Integrated Core Strategies (Asia) Pte. Ltd.508,6750.50%99,2572,9002,9352,8952,926114,000
2024-05-09 Integrated Core Strategies (Asia) Pte. Ltd.409,4180.40%-190,8833,1103,1663,1053,148232,100
2024-04-22 GOLDMAN SACHS INTERNATIONAL498,5470.49%-8,1003,0713,0923,0583,08799,400
2024-04-18 GOLDMAN SACHS INTERNATIONAL506,6470.50%4,8003,0653,0773,0453,06693,500
2024-04-17 GOLDMAN SACHS INTERNATIONAL501,8470.49%-23,0693,0503,0593,0263,043116,200
2024-04-17 Integrated Core Strategies (Asia) Pte. Ltd.600,3010.59%-15,1833,0503,0593,0263,043116,200
2024-03-29 GOLDMAN SACHS INTERNATIONAL524,9160.52%3,0753,1053,0753,096172,200
2024-03-21 Integrated Core Strategies (Asia) Pte. Ltd.615,4840.61%94,3693,1473,1573,1263,128164,900

TDnet更新情報

報告日strtime銘柄タイトル
2024090615:00ハウス食G (訂正)「第八次中期計画策定に関するお知らせ」および「2024年3月期 決算説明会資料」の一部訂正について
2024080515:00ハウス食G 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024073115:00ハウス食G 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024071915:00ハウス食G 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024071915:00ハウス食G 自己株式の消却に関するお知らせ
2024071915:00ハウス食G 「信託型従業員持株インセンティブ・プラン(E-Ship)」の導入(詳細確定)について
2024061415:00ハウス食G 自己株式の公開買付けの結果及び自己株式の取得終了並びに主要株主である筆頭株主の異動に関するお知らせ
2024051615:00ハウス食G 自己株式の取得及び自己株式の公開買付けに関するお知らせ
2024050915:00ハウス食G 2024年3月期 決算短信〔日本基準〕(連結)
2024050915:00ハウス食G 2024年3月期決算説明会資料
2024050915:00ハウス食G 2024年3月期決算説明会ファクトデータ
2024050915:00ハウス食G 剰余金の配当(増配)に関するお知らせ
2024050915:00ハウス食G 役員報酬制度の見直しに関するお知らせ
2024050915:00ハウス食G 「信託型社員持株インセンティブ・プラン(E-Ship)」の導入について
2024050915:00ハウス食G 株主提案に対する当社取締役会意見に関するお知らせ
2024050915:00ハウス食G 取締役の異動(新任)に関するお知らせ
2024041715:00ハウス食G 第八次中期計画策定に関するお知らせ
2024021615:00ハウス食G 代表取締役の異動(増員)に関するお知らせ
2024020515:00ハウス食G 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

docIDdocType報告日時企業名提出者報告書
S100U6D63502024-08-09 11:18ハウス食品グループ本社株式会社ハウス興産株式会社変更報告書
S100U5YT3602024-08-09 11:17ハウス食品グループ本社株式会社ハウス興産株式会社訂正報告書(大量保有報告書・変更報告書)
S100TZO73502024-07-12 10:09ハウス食品グループ本社株式会社ハウス興産株式会社変更報告書
S100TLUV3502024-06-19 11:46ハウス食品グループ本社株式会社ハウス興産株式会社変更報告書
S100THC43502024-05-27 13:40ハウス食品グループ本社株式会社ハウス興産株式会社変更報告書
S100T0WA3602024-03-12 13:45ハウス食品グループ本社株式会社ハウス興産株式会社訂正報告書(大量保有報告書・変更報告書)
S100SWUR3502024-02-22 16:21ハウス食品グループ本社株式会社ハウス興産株式会社変更報告書

企業サイト更新情報