| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,353 | 2,369 | 2,326 | 2,342 | 41,000 | -3 | 100% | 100% | 54% | ▼ | 101% | 102% | 101% | 100% | 109% |
| 20240925 | 2,330 | 2,352 | 2,311 | 2,348 | 40,300 | 6 | 100% | 101% | 98% | ▲ | 102% | 101% | 99% | 100% | 110% |
| 20240926 | 2,358 | 2,398 | 2,350 | 2,398 | 84,400 | 50 | 102% | 102% | 209% | ▲▲ | 100% | 97% | 97% | 100% | 112% |
| 20240927 | 2,400 | 2,418 | 2,386 | 2,388 | 69,100 | -10 | 100% | 100% | 82% | ▼ | 101% | 100% | 100% | 100% | 112% |
| 20240930 | 2,338 | 2,388 | 2,321 | 2,366 | 70,800 | -22 | 99% | 101% | 102% | ▼▼ | 100% | 99% | 98% | 99% | 111% |
| 20241001 | 2,376 | 2,399 | 2,364 | 2,383 | 66,300 | 17 | 101% | 100% | 94% | ▲ | 99% | 100% | 99% | 99% | 111% |
| 20241002 | 2,355 | 2,374 | 2,315 | 2,321 | 82,100 | -62 | 97% | 99% | 124% | ▼ | 98% | 100% | 99% | 97% | 105% |
| 20241003 | 2,360 | 2,360 | 2,311 | 2,319 | 62,100 | -2 | 100% | 98% | 76% | ▼▼ | 100% | 101% | 100% | 97% | 105% |
| 20241004 | 2,328 | 2,342 | 2,326 | 2,330 | 65,600 | 11 | 100% | 100% | 106% | ▲ | 100% | 98% | 99% | 97% | 106% |
| 20241007 | 2,360 | 2,360 | 2,331 | 2,349 | 65,500 | 19 | 101% | 100% | 100% | ▲▲ | 98% | 100% | 100% | 98% | 107% |
| 20241008 | 2,330 | 2,330 | 2,282 | 2,286 | 101,600 | -63 | 97% | 98% | 155% | ▼ | 102% | 101% | 103% | 95% | 104% |
| 20241009 | 2,304 | 2,355 | 2,299 | 2,354 | 93,600 | 68 | 103% | 102% | 92% | ▲ | 98% | 99% | 100% | 98% | 105% |
| 20241010 | 2,354 | 2,354 | 2,307 | 2,314 | 71,400 | -40 | 98% | 98% | 76% | ▼ | 99% | 98% | 103% | 96% | 103% |
| 20241011 | 2,310 | 2,336 | 2,289 | 2,289 | 107,200 | -25 | 99% | 99% | 150% | ▼▼ | 101% | 100% | 103% | 95% | 100% |
| 20241015 | 2,307 | 2,340 | 2,284 | 2,328 | 146,100 | 39 | 102% | 101% | 136% | ▲ | 101% | 100% | 103% | 97% | 102% |
| 20241016 | 2,307 | 2,355 | 2,306 | 2,324 | 79,900 | -4 | 100% | 101% | 55% | ▼ | 97% | 97% | 102% | 97% | 102% |
| 20241017 | 2,335 | 2,340 | 2,261 | 2,274 | 143,900 | -50 | 98% | 97% | 180% | ▼▼ | 100% | 99% | 105% | 95% | 100% |
| 20241018 | 2,273 | 2,285 | 2,268 | 2,275 | 71,100 | 1 | 100% | 100% | 49% | ▲ | 101% | 98% | 104% | 95% | 100% |
| 20241021 | 2,287 | 2,318 | 2,286 | 2,306 | 85,900 | 31 | 101% | 101% | 121% | ▲▲ | 99% | 97% | 103% | 96% | 101% |
| 20241022 | 2,301 | 2,301 | 2,260 | 2,267 | 69,900 | -39 | 98% | 99% | 81% | ▼ | 99% | 102% | 106% | 95% | 100% |
| 20241023 | 2,250 | 2,255 | 2,220 | 2,228 | 95,800 | -39 | 98% | 99% | 137% | ▼▼ | 100% | 104% | 107% | 93% | 100% |
| 20241024 | 2,232 | 2,249 | 2,220 | 2,240 | 75,300 | 12 | 101% | 100% | 79% | ▲ | 99% | 105% | 107% | 93% | 101% |
| 20241025 | 2,233 | 2,233 | 2,187 | 2,204 | 72,300 | -36 | 98% | 99% | 96% | ▼ | 100% | 105% | 106% | 92% | 100% |
| 20241028 | 2,224 | 2,254 | 2,220 | 2,234 | 50,400 | 30 | 101% | 100% | 70% | ▲ | 102% | 104% | 104% | 94% | 101% |
| 20241029 | 2,245 | 2,306 | 2,243 | 2,298 | 100,800 | 64 | 103% | 102% | 200% | ▲▲ | 102% | 102% | 97% | 96% | 104% |
| 20241030 | 2,287 | 2,349 | 2,277 | 2,327 | 114,900 | 29 | 101% | 102% | 114% | ▲▲▲ | 101% | 102% | 92% | 99% | 106% |
| 20241031 | 2,321 | 2,350 | 2,321 | 2,335 | 63,200 | 8 | 100% | 101% | 55% | ▲▲▲▲ | 100% | 102% | 91% | 99% | 106% |
| 20241101 | 2,327 | 2,371 | 2,307 | 2,322 | 43,500 | -13 | 99% | 100% | 69% | ▼ | 100% | 102% | 92% | 99% | 105% |
| 20241105 | 2,328 | 2,353 | 2,305 | 2,336 | 60,200 | 14 | 101% | 100% | 138% | ▲ | 100% | 102% | 92% | 99% | 106% |
| 20241106 | 2,344 | 2,373 | 2,334 | 2,338 | 42,800 | 2 | 100% | 100% | 71% | ▲▲ | 101% | 101% | 92% | 99% | 106% |
| 20241107 | 2,338 | 2,371 | 2,331 | 2,362 | 38,100 | 24 | 101% | 101% | 89% | ▲▲▲ | 100% | 98% | 92% | 100% | 107% |
| 20241108 | 2,370 | 2,400 | 2,361 | 2,364 | 50,600 | 2 | 100% | 100% | 133% | ▲▲▲▲ | 101% | 95% | 94% | 100% | 107% |
| 20241111 | 2,357 | 2,381 | 2,352 | 2,380 | 37,600 | 16 | 101% | 101% | 74% | ▲▲▲▲▲ | 99% | 89% | 94% | 100% | 108% |
| 20241112 | 2,387 | 2,388 | 2,342 | 2,358 | 45,400 | -22 | 99% | 99% | 121% | ▼ | 99% | 89% | 95% | 99% | 107% |
| 20241113 | 2,358 | 2,369 | 2,322 | 2,333 | 63,500 | -25 | 99% | 99% | 140% | ▼▼ | 96% | 91% | 97% | 98% | 106% |
| 20241114 | 2,320 | 2,333 | 2,229 | 2,229 | 173,900 | -104 | 96% | 96% | 274% | ▼▼▼ | 97% | 95% | 103% | 94% | 101% |
| 20241115 | 2,188 | 2,189 | 2,115 | 2,117 | 304,900 | -112 | 95% | 97% | 175% | ▼▼▼▼ | 98% | 101% | 107% | 89% | 100% |
| 20241118 | 2,103 | 2,117 | 2,069 | 2,069 | 205,700 | -48 | 98% | 98% | 67% | ▼▼▼▼▼ | 101% | 103% | 109% | 87% | 100% |
| 20241119 | 2,071 | 2,113 | 2,070 | 2,100 | 105,600 | 31 | 101% | 101% | 51% | ▲ | 99% | 102% | 107% | 88% | 101% |
| 20241120 | 2,095 | 2,120 | 2,065 | 2,073 | 116,300 | -27 | 99% | 99% | 110% | ▼ | 100% | 102% | 108% | 87% | 100% |
| 20241121 | 2,081 | 2,097 | 2,080 | 2,080 | 70,100 | 7 | 100% | 100% | 60% | ▲ | 101% | 101% | 107% | 87% | 101% |
| 20241122 | 2,098 | 2,129 | 2,088 | 2,119 | 91,800 | 39 | 102% | 101% | 131% | ▲▲ | 99% | 99% | 105% | 89% | 102% |
| 20241125 | 2,141 | 2,150 | 2,125 | 2,129 | 104,000 | 10 | 100% | 99% | 113% | ▲▲▲ | 100% | 100% | 105% | 89% | 103% |
| 20241126 | 2,129 | 2,160 | 2,114 | 2,127 | 72,300 | -2 | 100% | 100% | 70% | ▼ | 99% | 101% | 105% | 89% | 103% |
| 20241127 | 2,127 | 2,128 | 2,084 | 2,100 | 84,400 | -27 | 99% | 99% | 117% | ▼▼ | 101% | 103% | 107% | 88% | 101% |
| 20241128 | 2,090 | 2,117 | 2,090 | 2,116 | 39,400 | 16 | 101% | 101% | 47% | ▲ | 99% | 102% | 105% | 89% | 102% |
| 20241129 | 2,125 | 2,125 | 2,101 | 2,112 | 46,200 | -4 | 100% | 99% | 117% | ▼ | 100% | 104% | 105% | 89% | 102% |
| 20241202 | 2,125 | 2,144 | 2,115 | 2,134 | 56,400 | 22 | 101% | 100% | 122% | ▲ | 100% | 105% | 104% | 90% | 103% |
| 20241203 | 2,145 | 2,170 | 2,140 | 2,155 | 64,900 | 21 | 101% | 100% | 115% | ▲▲ | 100% | 104% | 103% | 91% | 104% |
| 20241204 | 2,160 | 2,168 | 2,150 | 2,157 | 41,500 | 2 | 100% | 100% | 64% | ▲▲▲ | 100% | 103% | 103% | 91% | 104% |
| 20241205 | 2,170 | 2,187 | 2,157 | 2,176 | 60,400 | 19 | 101% | 100% | 146% | ▲▲▲▲ | 101% | 102% | 102% | 91% | 105% |
| 20241206 | 2,193 | 2,219 | 2,193 | 2,209 | 80,100 | 33 | 102% | 101% | 133% | ▲▲▲▲▲ | 102% | 101% | 0% | 93% | 107% |
| 20241209 | 2,209 | 2,250 | 2,206 | 2,250 | 94,700 | 41 | 102% | 102% | 118% | ▲▲▲▲▲▲ | 99% | 99% | 0% | 95% | 109% |
| 20241210 | 2,250 | 2,264 | 2,228 | 2,233 | 87,700 | -17 | 99% | 99% | 93% | ▼ | 99% | 100% | 0% | 96% | 108% |
| 20241211 | 2,233 | 2,244 | 2,209 | 2,216 | 53,900 | -17 | 99% | 99% | 61% | ▼▼ | 101% | 100% | 0% | 98% | 107% |
| 20241212 | 2,225 | 2,257 | 2,225 | 2,240 | 80,200 | 24 | 101% | 101% | 149% | ▲ | 101% | 101% | 0% | 100% | 108% |
| 20241213 | 2,217 | 2,246 | 2,216 | 2,236 | 52,500 | -4 | 100% | 101% | 65% | ▼ | 99% | 100% | 0% | 99% | 108% |
| 20241216 | 2,237 | 2,240 | 2,221 | 2,222 | 45,400 | -14 | 99% | 99% | 86% | ▼▼ | 100% | 100% | 0% | 99% | 107% |
| 20241217 | 2,223 | 2,237 | 2,221 | 2,227 | 29,100 | 5 | 100% | 100% | 64% | ▲ | 100% | 0% | 0% | 99% | 107% |
| 20241218 | 2,227 | 2,236 | 2,220 | 2,228 | 34,200 | 1 | 100% | 100% | 118% | ▲▲ | 101% | 0% | 0% | 99% | 107% |
| 20241219 | 2,220 | 2,236 | 2,219 | 2,235 | 39,900 | 7 | 100% | 101% | 117% | ▲▲▲ | 100% | 0% | 0% | 99% | 106% |
| 20241220 | 2,222 | 2,236 | 2,221 | 2,231 | 46,900 | -4 | 100% | 100% | 118% | ▼ | % | % | % | 99% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 622,400 | 73,600 | 490,500 | 16,400 | 131,900 | 57,200 |
| 2024-12-06 | 521,200 | 95,300 | 490,500 | 17,200 | 30,700 | 78,100 |
| 2024-11-29 | 509,800 | 105,000 | 490,500 | 19,600 | 19,300 | 85,400 |
| 2024-11-22 | 511,200 | 116,300 | 490,500 | 21,100 | 20,700 | 95,200 |
| 2024-11-15 | 505,900 | 125,700 | 490,500 | 20,900 | 15,400 | 104,800 |
| 2024-11-08 | 507,000 | 71,100 | 489,500 | 10,400 | 17,500 | 60,700 |
| 2024-11-01 | 503,300 | 80,700 | 489,500 | 13,900 | 13,800 | 66,800 |
| 2024-10-25 | 488,100 | 106,600 | 477,500 | 21,900 | 10,600 | 84,700 |
| 2024-10-18 | 398,900 | 105,400 | 388,000 | 23,600 | 10,900 | 81,800 |
| 2024-10-11 | 239,500 | 94,100 | 226,200 | 25,200 | 13,300 | 68,900 |
| 2024-10-04 | 127,400 | 82,400 | 114,600 | 20,900 | 12,800 | 61,500 |
| 2024-09-27 | 57,600 | 96,700 | 40,400 | 28,600 | 17,200 | 68,100 |
| 2024-09-20 | 28,600 | 95,100 | 13,500 | 27,800 | 15,100 | 67,300 |
| 2024-09-13 | 24,100 | 82,900 | 8,800 | 22,700 | 15,300 | 60,200 |
| 2024-09-06 | 23,800 | 97,600 | 6,400 | 42,900 | 17,400 | 54,700 |
| 2024-08-30 | 20,300 | 93,400 | 4,700 | 40,400 | 15,600 | 53,000 |
| 2024-08-23 | 19,700 | 76,500 | 4,700 | 28,400 | 15,000 | 48,100 |
| 2024-08-16 | 36,100 | 88,800 | 4,700 | 27,300 | 31,400 | 61,500 |
| 2024-08-09 | 53,900 | 73,900 | 3,700 | 19,100 | 50,200 | 54,800 |
| 2024-08-02 | 58,900 | 101,300 | 4,800 | 24,900 | 54,100 | 76,400 |
| 2024-07-26 | 71,100 | 118,700 | 4,800 | 24,300 | 66,300 | 94,400 |
| 2024-07-19 | 92,800 | 122,700 | 5,000 | 24,400 | 87,800 | 98,300 |
| 2024-07-12 | 98,100 | 120,500 | 5,000 | 21,600 | 93,100 | 98,900 |
| 2024-07-05 | 112,500 | 126,200 | 5,100 | 23,300 | 107,400 | 102,900 |
| 2024-06-28 | 129,200 | 128,900 | 10,300 | 25,800 | 118,900 | 103,100 |
| 2024-06-21 | 771,400 | 173,200 | 605,300 | 28,000 | 166,100 | 145,200 |
| 2024-06-14 | 669,600 | 168,100 | 540,900 | 26,800 | 128,700 | 141,300 |
| 2024-06-07 | 633,900 | 172,100 | 533,300 | 27,800 | 100,600 | 144,300 |
| 2024-05-31 | 584,500 | 181,000 | 497,100 | 31,200 | 87,400 | 149,800 |
| 2024-05-24 | 536,400 | 109,600 | 482,900 | 23,000 | 53,500 | 86,600 |
| 2024-05-17 | 509,800 | 87,000 | 471,400 | 20,800 | 38,400 | 66,200 |
| 2024-05-10 | 477,600 | 65,600 | 456,800 | 12,100 | 20,800 | 53,500 |
| 2024-05-02 | 469,200 | 65,200 | 448,500 | 12,200 | 20,700 | 53,000 |
| 2024-04-26 | 455,900 | 67,200 | 435,900 | 12,000 | 20,000 | 55,200 |
| 2024-04-19 | 437,000 | 67,200 | 420,400 | 12,900 | 16,600 | 54,300 |
| 2024-04-12 | 393,500 | 57,200 | 374,800 | 8,600 | 18,700 | 48,600 |
| 2024-04-05 | 268,400 | 59,300 | 251,900 | 7,600 | 16,500 | 51,700 |
| 2024-03-29 | 111,200 | 86,600 | 86,200 | 14,400 | 25,000 | 72,200 |
| 2024-03-22 | 21,000 | 82,200 | 13,400 | 20,800 | 7,600 | 61,400 |
| 2024-03-15 | 18,400 | 65,200 | 9,800 | 14,000 | 8,600 | 51,200 |
| 2024-03-08 | 18,100 | 67,600 | 8,700 | 12,600 | 9,400 | 55,000 |
| 2024-03-01 | 19,500 | 65,800 | 9,700 | 13,800 | 9,800 | 52,000 |
| 2024-02-22 | 18,600 | 60,800 | 7,100 | 13,000 | 11,500 | 47,800 |
| 2024-02-16 | 22,900 | 53,000 | 6,100 | 11,000 | 16,800 | 42,000 |
| 2024-02-09 | 30,500 | 30,900 | 5,700 | 5,400 | 24,800 | 25,500 |
| 2024-02-02 | 34,400 | 35,500 | 5,600 | 6,400 | 28,800 | 29,100 |
| 2024-01-26 | 34,600 | 34,300 | 5,600 | 7,500 | 29,000 | 26,800 |
| 2024-01-19 | 35,800 | 34,200 | 5,300 | 6,100 | 30,500 | 28,100 |
| 2024-01-12 | 40,100 | 35,600 | 5,300 | 6,700 | 34,800 | 28,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:30 | ホットランド | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241114 | 15:30 | ホットランド | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240814 | 15:30 | ホットランド | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 15:30 | ホットランド | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240524 | 15:00 | ホットランド | 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 |
| 20240515 | 15:00 | ホットランド | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240425 | 16:30 | ホットランド | 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 |
| 20240425 | 16:30 | ホットランド | 役付取締役の選定に関するお知らせ |
| 20240301 | 15:00 | ホットランド | 取締役候補者の選任に関するお知らせ |
| 20240301 | 15:00 | ホットランド | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240214 | 15:00 | ホットランド | 剰余金の配当に関するお知らせ |
| 20240214 | 15:00 | ホットランド | 特別損失の計上及び業績予想値と実績値との差異に関するお知らせ |
| 20240214 | 15:00 | ホットランド | 2023年12月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3196 | 1 | 株式会社ホットランド | 2024-12-21 17:28:42 |
| 3196 | 2 | 第32期中間 HotLand通信(報告書) | 2024-06-21 12:49:31 |
| 3196 | 2 | 第32期 HotLand通信(報告書) | 2024-06-21 12:49:29 |
| 3196 | 2 | 第33期中間 HotLand通信(報告書) | 2024-06-21 12:49:27 |
| 3196 | 2 | 第33期 HotLand通信(報告書) | 2024-06-21 12:49:26 |
| 3196 | 2 | 株式会社ホットランド｜IR情報 | 2024-06-18 11:34:29 |
| 3196 | 2 | 株式会社ホットランド｜IR情報 | 2024-06-18 11:34:28 |
| 3196 | 2 | 株式会社ホットランド｜IR情報 | 2024-06-18 11:34:27 |
| 3196 | 2 | 株式会社ホットランド｜IR情報に関してのお問い合わせ | 2024-06-18 11:34:26 |
| 3196 | 2 | 株式会社ホットランド｜IR情報 | 2024-06-18 11:34:25 |