| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 2,232 | 2,238 | 2,230 | 2,235 | 391,200 | -3 | 100% | 100% | 339% | ▼ | 99% | 92% | 93% | 99% | 106% |
| 20241227 | 2,195 | 2,203 | 2,170 | 2,177 | 280,500 | -58 | 97% | 99% | 72% | ▼▼ | 99% | 93% | 95% | 97% | 102% |
| 20241230 | 2,170 | 2,170 | 2,139 | 2,144 | 58,100 | -33 | 98% | 99% | 21% | ▼▼▼ | 96% | 94% | 97% | 95% | 100% |
| 20250106 | 2,130 | 2,131 | 2,035 | 2,037 | 218,600 | -107 | 95% | 96% | 376% | ▼▼▼▼ | 99% | 97% | 101% | 91% | 100% |
| 20250107 | 2,051 | 2,072 | 2,026 | 2,027 | 155,500 | -10 | 100% | 99% | 71% | ▼▼▼▼▼ | 99% | 97% | 102% | 90% | 100% |
| 20250108 | 2,027 | 2,053 | 2,005 | 2,005 | 120,300 | -22 | 99% | 99% | 77% | ▼▼▼▼▼▼ | 100% | 99% | 103% | 89% | 100% |
| 20250109 | 2,005 | 2,032 | 1,993 | 2,009 | 89,800 | 4 | 100% | 100% | 75% | ▲ | 100% | 99% | 103% | 89% | 100% |
| 20250110 | 2,005 | 2,014 | 1,992 | 1,998 | 91,400 | -11 | 99% | 100% | 102% | ▼ | 98% | 99% | 104% | 89% | 100% |
| 20250114 | 1,991 | 1,991 | 1,955 | 1,961 | 88,700 | -37 | 98% | 98% | 97% | ▼▼ | 100% | 102% | 105% | 88% | 100% |
| 20250115 | 1,961 | 1,980 | 1,960 | 1,970 | 54,800 | 9 | 100% | 100% | 62% | ▲ | 100% | 102% | 104% | 88% | 100% |
| 20250116 | 1,980 | 1,996 | 1,975 | 1,978 | 56,700 | 8 | 100% | 100% | 103% | ▲▲ | 99% | 103% | 105% | 88% | 101% |
| 20250117 | 1,966 | 1,966 | 1,925 | 1,950 | 83,400 | -28 | 99% | 99% | 147% | ▼ | 101% | 103% | 105% | 87% | 100% |
| 20250120 | 1,963 | 1,975 | 1,944 | 1,975 | 37,900 | 25 | 101% | 101% | 45% | ▲ | 101% | 103% | 106% | 88% | 101% |
| 20250121 | 1,979 | 2,007 | 1,978 | 2,007 | 56,800 | 32 | 102% | 101% | 150% | ▲▲ | 100% | 103% | 105% | 90% | 103% |
| 20250122 | 2,010 | 2,017 | 1,989 | 2,017 | 43,100 | 10 | 100% | 100% | 76% | ▲▲▲ | 100% | 103% | 105% | 90% | 103% |
| 20250123 | 2,010 | 2,018 | 1,997 | 2,013 | 34,900 | -4 | 100% | 100% | 81% | ▼ | 100% | 102% | 104% | 90% | 103% |
| 20250124 | 2,019 | 2,032 | 2,011 | 2,018 | 38,400 | 5 | 100% | 100% | 110% | ▲ | 101% | 102% | 104% | 90% | 103% |
| 20250127 | 2,029 | 2,044 | 2,025 | 2,044 | 34,200 | 26 | 101% | 101% | 89% | ▲▲ | 101% | 100% | 103% | 91% | 105% |
| 20250128 | 2,045 | 2,062 | 2,044 | 2,061 | 48,700 | 17 | 101% | 101% | 142% | ▲▲▲ | 100% | 99% | 102% | 92% | 106% |
| 20250129 | 2,056 | 2,060 | 2,034 | 2,060 | 40,800 | -1 | 100% | 100% | 84% | ▼ | 100% | 99% | 102% | 92% | 106% |
| 20250130 | 2,060 | 2,067 | 2,052 | 2,067 | 30,000 | 7 | 100% | 100% | 74% | ▲ | 99% | 100% | 102% | 95% | 106% |
| 20250131 | 2,067 | 2,067 | 2,038 | 2,053 | 37,600 | -14 | 99% | 99% | 125% | ▼ | 99% | 101% | 106% | 96% | 105% |
| 20250203 | 2,041 | 2,045 | 2,009 | 2,025 | 50,400 | -28 | 99% | 99% | 134% | ▼▼ | 100% | 101% | 107% | 98% | 104% |
| 20250204 | 2,030 | 2,053 | 2,027 | 2,030 | 38,300 | 5 | 100% | 100% | 76% | ▲ | 101% | 101% | 107% | 98% | 104% |
| 20250205 | 2,030 | 2,052 | 2,030 | 2,047 | 31,600 | 17 | 101% | 101% | 83% | ▲▲ | 101% | 101% | 106% | 99% | 105% |
| 20250206 | 2,046 | 2,064 | 2,046 | 2,061 | 38,200 | 14 | 101% | 101% | 121% | ▲▲▲ | 99% | 100% | 105% | 100% | 106% |
| 20250207 | 2,064 | 2,070 | 2,037 | 2,040 | 38,100 | -21 | 99% | 99% | 100% | ▼ | 100% | 100% | 106% | 99% | 105% |
| 20250210 | 2,056 | 2,065 | 2,050 | 2,052 | 34,300 | 12 | 101% | 100% | 90% | ▲ | 99% | 102% | 107% | 99% | 105% |
| 20250212 | 2,060 | 2,060 | 2,035 | 2,042 | 32,800 | -10 | 100% | 99% | 96% | ▼ | 101% | 103% | 109% | 99% | 105% |
| 20250213 | 2,040 | 2,066 | 2,038 | 2,064 | 35,200 | 22 | 101% | 101% | 107% | ▲ | 99% | 101% | 107% | 100% | 106% |
| 20250214 | 2,070 | 2,071 | 2,047 | 2,049 | 40,700 | -15 | 99% | 99% | 116% | ▼ | 99% | 100% | 109% | 99% | 105% |
| 20250217 | 2,074 | 2,090 | 2,038 | 2,052 | 91,500 | 3 | 100% | 99% | 225% | ▲ | 103% | 101% | 111% | 99% | 104% |
| 20250218 | 2,052 | 2,116 | 2,051 | 2,104 | 85,300 | 52 | 103% | 103% | 93% | ▲▲ | 100% | 100% | 108% | 100% | 105% |
| 20250219 | 2,103 | 2,103 | 2,060 | 2,098 | 47,900 | -6 | 100% | 100% | 56% | ▼ | 100% | 101% | 110% | 100% | 104% |
| 20250220 | 2,067 | 2,075 | 2,056 | 2,073 | 45,800 | -25 | 99% | 100% | 96% | ▼▼ | 101% | 102% | 111% | 99% | 103% |
| 20250225 | 2,050 | 2,073 | 2,050 | 2,073 | 32,900 | 0 | 100% | 101% | 72% | -- | 100% | 105% | 110% | 99% | 103% |
| 20250226 | 2,067 | 2,077 | 2,047 | 2,077 | 41,600 | 4 | 100% | 100% | 126% | ▲ | 101% | 105% | 110% | 99% | 103% |
| 20250227 | 2,073 | 2,098 | 2,052 | 2,095 | 31,500 | 18 | 101% | 101% | 76% | ▲▲ | 100% | 104% | 109% | 100% | 103% |
| 20250228 | 2,079 | 2,095 | 2,067 | 2,089 | 35,500 | -6 | 100% | 100% | 113% | ▼ | 99% | 103% | 108% | 99% | 103% |
| 20250303 | 2,107 | 2,115 | 2,086 | 2,096 | 31,700 | 7 | 100% | 99% | 89% | ▲ | 100% | 100% | 105% | 100% | 104% |
| 20250304 | 2,161 | 2,172 | 2,131 | 2,169 | 125,000 | 73 | 103% | 100% | 394% | ▲▲ | 100% | 101% | 105% | 100% | 107% |
| 20250305 | 2,152 | 2,168 | 2,144 | 2,155 | 44,800 | -14 | 99% | 100% | 36% | ▼ | 100% | 101% | 104% | 99% | 106% |
| 20250306 | 2,169 | 2,172 | 2,151 | 2,165 | 34,400 | 10 | 100% | 100% | 77% | ▲ | 99% | 102% | 104% | 100% | 107% |
| 20250307 | 2,160 | 2,172 | 2,146 | 2,146 | 46,400 | -19 | 99% | 99% | 135% | ▼ | 100% | 102% | 104% | 99% | 105% |
| 20250310 | 2,167 | 2,167 | 2,145 | 2,160 | 35,700 | 14 | 101% | 100% | 77% | ▲ | 101% | 103% | 0% | 100% | 106% |
| 20250311 | 2,152 | 2,176 | 2,140 | 2,176 | 48,900 | 16 | 101% | 101% | 137% | ▲▲ | 100% | 104% | 0% | 100% | 107% |
| 20250312 | 2,177 | 2,190 | 2,168 | 2,184 | 61,300 | 8 | 100% | 100% | 125% | ▲▲▲ | 100% | 103% | 0% | 100% | 107% |
| 20250313 | 2,200 | 2,204 | 2,190 | 2,202 | 60,600 | 18 | 101% | 100% | 99% | ▲▲▲▲ | 101% | 103% | 0% | 100% | 108% |
| 20250314 | 2,198 | 2,222 | 2,196 | 2,217 | 44,300 | 15 | 101% | 101% | 73% | ▲▲▲▲▲ | 99% | 101% | 0% | 100% | 108% |
| 20250317 | 2,229 | 2,235 | 2,211 | 2,214 | 57,000 | -3 | 100% | 99% | 129% | ▼ | 102% | 101% | 0% | 100% | 108% |
| 20250318 | 2,220 | 2,261 | 2,214 | 2,254 | 96,100 | 40 | 102% | 102% | 169% | ▲ | 101% | 100% | 0% | 100% | 110% |
| 20250319 | 2,254 | 2,285 | 2,254 | 2,270 | 51,000 | 16 | 101% | 101% | 53% | ▲▲ | 100% | 0% | 0% | 100% | 110% |
| 20250321 | 2,270 | 2,270 | 2,241 | 2,260 | 36,000 | -10 | 100% | 100% | 71% | ▼ | 99% | 0% | 0% | 100% | 109% |
| 20250324 | 2,260 | 2,260 | 2,222 | 2,233 | 40,800 | -27 | 99% | 99% | 113% | ▼▼ | 101% | 0% | 0% | 98% | 108% |
| 20250325 | 2,224 | 2,255 | 2,212 | 2,245 | 44,100 | 12 | 101% | 101% | 108% | ▲ | % | % | % | 99% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 100,900 | 59,000 | 14,500 | 23,000 | 86,400 | 36,000 |
| 2025-03-07 | 98,100 | 48,800 | 10,700 | 15,500 | 87,400 | 33,300 |
| 2025-02-28 | 97,300 | 51,600 | 10,200 | 11,800 | 87,100 | 39,800 |
| 2025-02-21 | 87,400 | 59,800 | 1,400 | 15,600 | 86,000 | 44,200 |
| 2025-02-14 | 88,200 | 64,000 | 1,200 | 17,400 | 87,000 | 46,600 |
| 2025-02-07 | 88,400 | 62,100 | 2,200 | 15,100 | 86,200 | 47,000 |
| 2025-01-31 | 87,600 | 64,900 | 1,300 | 14,700 | 86,300 | 50,200 |
| 2025-01-24 | 91,000 | 76,400 | 800 | 17,300 | 90,200 | 59,100 |
| 2025-01-17 | 94,200 | 87,800 | 800 | 18,300 | 93,400 | 69,500 |
| 2025-01-10 | 94,400 | 83,000 | 1,200 | 16,500 | 93,200 | 66,500 |
| 2024-12-27 | 156,000 | 37,600 | 14,800 | 11,500 | 141,200 | 26,100 |
| 2024-12-20 | 643,400 | 64,800 | 490,500 | 13,800 | 152,900 | 51,000 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | モルガン・スタンレーMUFG証券株式会社 | 108,033 | 0.49% | ▼ | -700 | 1,979 | 2,007 | 1,978 | 2,007 | 56,800 |
| 2025-01-07 | モルガン・スタンレーMUFG証券株式会社 | 108,733 | 0.50% | ▲ | 2,051 | 2,072 | 2,026 | 2,027 | 155,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250227 | 16:00 | ホットランド | 当社の会社分割（新設分割）による持株会社体制への移行・商号変更・定款一部変更及び当社子会社の商号変更に関するお知らせ |
| 20250227 | 16:00 | ホットランド | 取締役候補者の選任に関するお知らせ |
| 20250214 | 16:00 | ホットランド | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250214 | 16:00 | ホットランド | 営業外収益及び特別損失の計上並びに業績予想値と実績値との差異に関するお知らせ |
| 20250214 | 16:00 | ホットランド | 剰余金の配当に関するお知らせ |
| 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 | 2025-03-25 21:20:14 |
| 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 |