| 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 | 555 | 564 | 554 | 554 | 27,000 | -8 | 99% | 100% | 73% | ▼ | 100% | 104% | 104% | 93% | 103% |
| 20240726 | 554 | 563 | 554 | 556 | 9,900 | 2 | 100% | 100% | 37% | ▲ | 100% | 101% | 102% | 94% | 103% |
| 20240729 | 564 | 568 | 557 | 563 | 19,800 | 7 | 101% | 100% | 200% | ▲ | 102% | 98% | 101% | 96% | 104% |
| 20240730 | 567 | 580 | 567 | 576 | 25,100 | 13 | 102% | 102% | 127% | ▲ | 100% | 92% | 99% | 99% | 107% |
| 20240731 | 580 | 582 | 575 | 578 | 29,700 | 2 | 100% | 100% | 118% | ▲ | 99% | 93% | 100% | 99% | 107% |
| 20240801 | 578 | 579 | 564 | 572 | 22,900 | -6 | 99% | 99% | 77% | ▼ | 100% | 98% | 103% | 98% | 106% |
| 20240802 | 559 | 567 | 549 | 558 | 50,800 | -14 | 98% | 100% | 222% | ▼ | 91% | 103% | 107% | 96% | 103% |
| 20240805 | 541 | 541 | 495 | 495 | 85,200 | -63 | 89% | 91% | 168% | ▼ | 111% | 115% | 119% | 85% | 100% |
| 20240806 | 484 | 546 | 484 | 536 | 42,000 | 41 | 108% | 111% | 49% | ▲ | 102% | 106% | 110% | 92% | 108% |
| 20240807 | 526 | 550 | 524 | 539 | 32,800 | 3 | 101% | 102% | 78% | ▲ | 100% | 101% | 105% | 93% | 109% |
| 20240808 | 549 | 555 | 540 | 547 | 17,900 | 8 | 101% | 100% | 55% | ▲ | 100% | 100% | 104% | 94% | 111% |
| 20240809 | 554 | 560 | 548 | 555 | 24,600 | 8 | 101% | 100% | 137% | ▲▲ | 100% | 103% | 104% | 96% | 112% |
| 20240813 | 557 | 562 | 551 | 556 | 37,700 | 1 | 100% | 100% | 153% | ▲▲▲ | 99% | 103% | 104% | 96% | 112% |
| 20240814 | 556 | 556 | 551 | 553 | 25,400 | -3 | 99% | 99% | 67% | ▼ | 100% | 103% | 87% | 95% | 112% |
| 20240815 | 554 | 558 | 553 | 554 | 21,100 | 1 | 100% | 100% | 83% | ▲ | 99% | 102% | 86% | 96% | 112% |
| 20240816 | 558 | 560 | 553 | 554 | 29,200 | 0 | 100% | 99% | 138% | -- | 103% | 103% | 87% | 96% | 112% |
| 20240819 | 556 | 575 | 554 | 574 | 46,600 | 20 | 104% | 103% | 160% | ▲ | 100% | 100% | 85% | 99% | 116% |
| 20240820 | 568 | 574 | 559 | 568 | 34,400 | -6 | 99% | 100% | 74% | ▼ | 100% | 101% | 82% | 98% | 115% |
| 20240821 | 568 | 573 | 566 | 570 | 16,500 | 2 | 100% | 100% | 48% | ▲ | 100% | 101% | 80% | 99% | 115% |
| 20240822 | 570 | 575 | 569 | 570 | 32,300 | 0 | 100% | 100% | 196% | -- | 99% | 100% | 83% | 99% | 115% |
| 20240823 | 575 | 575 | 564 | 570 | 35,600 | 0 | 100% | 99% | 110% | -- | 99% | 82% | 84% | 99% | 115% |
| 20240826 | 573 | 574 | 568 | 569 | 57,200 | -1 | 100% | 99% | 161% | ▼ | 100% | 83% | 84% | 98% | 115% |
| 20240827 | 574 | 574 | 569 | 574 | 69,200 | 5 | 101% | 100% | 121% | ▲ | 100% | 84% | 83% | 99% | 116% |
| 20240828 | 575 | 577 | 570 | 577 | 115,000 | 3 | 101% | 100% | 166% | ▲▲ | 100% | 103% | 103% | 100% | 117% |
| 20240829 | 467 | 474 | 467 | 467 | 186,700 | -110 | 81% | 100% | 162% | ▼ | 100% | 104% | 106% | 81% | 100% |
| 20240830 | 451 | 458 | 443 | 452 | 240,600 | -15 | 97% | 100% | 129% | ▼▼ | 103% | 100% | 104% | 78% | 100% |
| 20240902 | 460 | 479 | 442 | 474 | 177,600 | 22 | 105% | 103% | 74% | ▲ | 102% | 94% | 102% | 82% | 105% |
| 20240903 | 471 | 483 | 461 | 482 | 86,400 | 8 | 102% | 102% | 49% | ▲▲ | 99% | 93% | 101% | 84% | 107% |
| 20240904 | 474 | 479 | 448 | 467 | 164,300 | -15 | 97% | 99% | 190% | ▼ | 99% | 85% | 104% | 81% | 103% |
| 20240905 | 461 | 461 | 448 | 458 | 60,600 | -9 | 98% | 99% | 37% | ▼▼ | 95% | 85% | 89% | 79% | 101% |
| 20240906 | 461 | 461 | 426 | 438 | 173,600 | -20 | 96% | 95% | 286% | ▼▼▼ | 105% | 93% | 94% | 76% | 100% |
| 20240909 | 422 | 446 | 399 | 443 | 197,500 | 5 | 101% | 105% | 114% | ▲ | 88% | 88% | 88% | 77% | 101% |
| 20240910 | 443 | 443 | 390 | 390 | 229,100 | -53 | 88% | 88% | 116% | ▼ | 95% | 98% | 97% | 68% | 100% |
| 20240911 | 403 | 403 | 381 | 384 | 99,800 | -6 | 98% | 95% | 44% | ▼▼ | 101% | 103% | 101% | 67% | 100% |
| 20240912 | 388 | 398 | 388 | 391 | 50,200 | 7 | 102% | 101% | 50% | ▲ | 100% | 122% | 99% | 68% | 102% |
| 20240913 | 392 | 399 | 387 | 391 | 32,600 | 0 | 100% | 100% | 65% | -- | 98% | 123% | 100% | 68% | 102% |
| 20240917 | 389 | 392 | 373 | 383 | 53,300 | -8 | 98% | 98% | 163% | ▼ | 101% | 105% | 100% | 66% | 100% |
| 20240918 | 390 | 401 | 390 | 394 | 44,600 | 11 | 103% | 101% | 84% | ▲ | 100% | 99% | 97% | 68% | 103% |
| 20240919 | 402 | 404 | 397 | 400 | 36,000 | 6 | 102% | 100% | 81% | ▲▲ | 100% | 81% | 81% | 69% | 104% |
| 20240920 | 480 | 480 | 480 | 480 | 29,400 | 80 | 120% | 100% | 82% | ▲▲▲ | 90% | 85% | 86% | 83% | 125% |
| 20240924 | 456 | 459 | 410 | 410 | 374,000 | -70 | 85% | 90% | 1272% | ▼ | 97% | 91% | 96% | 71% | 107% |
| 20240925 | 408 | 415 | 391 | 396 | 130,700 | -14 | 97% | 97% | 35% | ▼▼ | 98% | 93% | 97% | 69% | 103% |
| 20240926 | 401 | 401 | 388 | 391 | 62,700 | -5 | 99% | 98% | 48% | ▼▼▼ | 97% | 94% | 97% | 68% | 102% |
| 20240927 | 399 | 400 | 387 | 389 | 39,500 | -2 | 99% | 97% | 63% | ▼▼▼▼ | 99% | 100% | 103% | 81% | 102% |
| 20240930 | 376 | 388 | 371 | 373 | 73,600 | -16 | 96% | 99% | 186% | ▼▼▼▼▼ | 99% | 102% | 104% | 77% | 100% |
| 20241001 | 374 | 378 | 372 | 372 | 43,400 | -1 | 100% | 99% | 59% | ▼▼▼▼▼▼ | 101% | 104% | 105% | 77% | 100% |
| 20241002 | 370 | 377 | 366 | 374 | 65,600 | 2 | 101% | 101% | 151% | ▲ | 99% | 103% | 103% | 78% | 101% |
| 20241003 | 378 | 379 | 372 | 373 | 13,400 | -1 | 100% | 99% | 20% | ▼ | 101% | 104% | 103% | 78% | 100% |
| 20241004 | 375 | 379 | 372 | 377 | 24,900 | 4 | 101% | 101% | 186% | ▲ | 101% | 103% | 102% | 79% | 101% |
| 20241007 | 378 | 388 | 378 | 383 | 34,200 | 6 | 102% | 101% | 137% | ▲▲ | 97% | 96% | 0% | 80% | 103% |
| 20241008 | 387 | 387 | 375 | 375 | 28,000 | -8 | 98% | 97% | 82% | ▼ | 103% | 99% | 0% | 78% | 101% |
| 20241009 | 380 | 390 | 380 | 390 | 29,000 | 15 | 104% | 103% | 104% | ▲ | 99% | 96% | 0% | 81% | 105% |
| 20241010 | 392 | 392 | 385 | 390 | 37,200 | 0 | 100% | 99% | 128% | -- | 98% | 102% | 0% | 81% | 105% |
| 20241011 | 376 | 383 | 367 | 367 | 84,400 | -23 | 94% | 98% | 227% | ▼ | 101% | 105% | 0% | 76% | 100% |
| 20241015 | 370 | 373 | 363 | 372 | 46,500 | 5 | 101% | 101% | 55% | ▲ | 103% | 106% | 0% | 78% | 101% |
| 20241016 | 367 | 383 | 367 | 377 | 21,100 | 5 | 101% | 103% | 45% | ▲▲ | 100% | 103% | 0% | 79% | 103% |
| 20241017 | 376 | 382 | 370 | 376 | 11,500 | -1 | 100% | 100% | 55% | ▼ | 101% | 0% | 0% | 78% | 102% |
| 20241018 | 378 | 383 | 372 | 383 | 18,700 | 7 | 102% | 101% | 163% | ▲ | 101% | 0% | 0% | 80% | 104% |
| 20241021 | 386 | 390 | 381 | 388 | 17,000 | 5 | 101% | 101% | 91% | ▲▲ | 99% | 0% | 0% | 81% | 106% |
| 20241022 | 388 | 389 | 381 | 386 | 17,700 | -2 | 99% | 99% | 104% | ▼ | % | % | % | 94% | 105% |
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 | 560,300 | 0 | 462,900 | 0 | 97,400 |
| 2024-10-11 | 0 | 572,300 | 0 | 462,000 | 0 | 110,300 |
| 2024-10-04 | 0 | 554,600 | 0 | 450,900 | 0 | 103,700 |
| 2024-09-27 | 0 | 545,800 | 0 | 447,700 | 0 | 98,100 |
| 2024-09-20 | 0 | 499,300 | 0 | 431,600 | 0 | 67,700 |
| 2024-09-13 | 0 | 521,200 | 0 | 433,100 | 0 | 88,100 |
| 2024-09-06 | 0 | 563,700 | 0 | 435,900 | 0 | 127,800 |
| 2024-08-30 | 700 | 506,100 | 700 | 435,700 | 0 | 70,400 |
| 2024-08-23 | 0 | 439,500 | 0 | 418,400 | 0 | 21,100 |
| 2024-08-16 | 0 | 441,100 | 0 | 416,000 | 0 | 25,100 |
| 2024-08-09 | 0 | 452,900 | 0 | 411,800 | 0 | 41,100 |
| 2024-08-02 | 0 | 479,700 | 0 | 427,000 | 0 | 52,700 |
| 2024-07-26 | 0 | 485,400 | 0 | 427,000 | 0 | 58,400 |
| 2024-07-19 | 0 | 483,100 | 0 | 425,800 | 0 | 57,300 |
| 2024-07-12 | 0 | 479,300 | 0 | 426,700 | 0 | 52,600 |
| 2024-07-05 | 0 | 519,200 | 0 | 459,800 | 0 | 59,400 |
| 2024-06-28 | 0 | 535,200 | 0 | 464,700 | 0 | 70,500 |
| 2024-06-21 | 0 | 535,200 | 0 | 465,000 | 0 | 70,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-11 | UBS AG | 69,900 | 0.74% | ▲ | 16,400 | 376 | 383 | 367 | 367 | 84,400 |
| 2024-10-10 | UBS AG | 53,500 | 0.57% | ▼ | 2,600 | 392 | 392 | 385 | 390 | 37,200 |
| 2024-10-09 | UBS AG | 50,900 | 0.84% | ▼ | -3,700 | 380 | 390 | 380 | 390 | 29,000 |
| 2024-10-08 | UBS AG | 54,600 | 0.90% | ▲ | 7,800 | 387 | 387 | 375 | 375 | 28,000 |
| 2024-10-07 | UBS AG | 46,800 | 0.77% | ▼ | -2,400 | 378 | 388 | 378 | 383 | 34,200 |
| 2024-10-02 | UBS AG | 49,200 | 0.81% | ▲ | 5,200 | 370 | 377 | 366 | 374 | 65,600 |
| 2024-09-30 | UBS AG | 44,000 | 0.73% | ▲ | 8,900 | 376 | 388 | 371 | 373 | 73,600 |
| 2024-09-27 | UBS AG | 35,100 | 0.58% | ▼ | -3,000 | 399 | 400 | 387 | 389 | 39,500 |
| 2024-09-25 | UBS AG | 38,100 | 0.63% | ▲ | 6,100 | 408 | 415 | 391 | 396 | 130,700 |
| 2024-09-24 | UBS AG | 32,000 | 0.53% | ▲ | 456 | 459 | 410 | 410 | 374,000 | |
| 2024-08-30 | Nomura International plc | 26,500 | 0.44% | ▼ | -4,700 | 451 | 458 | 443 | 452 | 240,600 |
| 2024-08-29 | Nomura International plc | 31,200 | 0.52% | ▼ | 467 | 474 | 467 | 467 | 186,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241021 | 15:00 | ホームポジション | 2024年8月期 通期決算説明会質疑応答集 |
| 20241021 | 15:00 | ホームポジション | 2024年8月期 通期決算説明会資料 |
| 20241010 | 15:00 | ホームポジション | 業績予想と実績値との差異に関するお知らせ |
| 20241010 | 15:00 | ホームポジション | 2024年８月期 決算短信〔日本基準〕（非連結） |
| 20241007 | 15:00 | ホームポジション | 第三者割当による新株式発行の払込完了に関するお知らせ |
| 20240919 | 15:15 | ホームポジション | 第三者割当による新株式の発行、資本業務提携、並びに親会社以外の支配株主、主要株主である筆頭株主及びその他の関係会社の異動に関するお知らせ |
| 20240828 | 15:00 | ホームポジション | 取締役の辞任及び人事異動に関するお知らせ |
| 20240710 | 15:00 | ホームポジション | 2024年８月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240710 | 15:00 | ホームポジション | 業績予想の修正に関するお知らせ |
| 20240419 | 15:00 | ホームポジション | 2024年８月期 第２四半期決算説明会資料 |
| 20240410 | 15:00 | ホームポジション | 株主優待実施に関するお知らせ |
| 20240410 | 15:00 | ホームポジション | 2024年８月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240111 | 15:00 | ホームポジション | 新規営業拠点の開設及び新規事業（リフォーム事業）開始のお知らせ |
| 20240111 | 15:00 | ホームポジション | 2024年8月期第1四半期決算補足資料 |
| 20240111 | 15:00 | ホームポジション | 2024年8月期第1四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2999 | 1 | デザインが、暮らしを変える。【ホームポジション】 | 2024-10-23 04:26:46 |
| 2999 | 2 | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:48 |
| 2999 | 2 | IRライブラリー | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:44 |
| 2999 | 2 | 免責事項 | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:43 |
| 2999 | 2 | 電子公告 | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:41 |
| 2999 | 2 | ディスクロージャーポリシー | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:39 |
| 2999 | 2 | IRお問い合わせ｜静岡・神奈川の建売住宅・新築住宅ならホームポジション | 2024-06-26 21:58:38 |
| 2999 | 2 | よくあるご質問 | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:36 |
| 2999 | 2 | IRカレンダー | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:34 |
| 2999 | 2 | 財務ハイライト | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:33 |