| 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 | 1,039 | 1,057 | 1,029 | 1,042 | 5,800 | -2 | 100% | 100% | 132% | ▼▼▼ | 99% | 99% | 101% | 99% | 103% |
| 20240726 | 1,058 | 1,060 | 1,047 | 1,047 | 3,400 | 5 | 100% | 99% | 59% | ▲ | 101% | 100% | 102% | 99% | 104% |
| 20240729 | 1,049 | 1,061 | 1,049 | 1,058 | 2,900 | 11 | 101% | 101% | 85% | ▲▲ | 97% | 100% | 103% | 100% | 105% |
| 20240730 | 1,040 | 1,062 | 1,009 | 1,009 | 25,200 | -49 | 95% | 97% | 869% | ▼ | 103% | 90% | 107% | 95% | 100% |
| 20240731 | 1,006 | 1,063 | 1,006 | 1,041 | 18,800 | 32 | 103% | 103% | 75% | ▲ | 100% | 93% | 103% | 98% | 103% |
| 20240801 | 1,041 | 1,063 | 1,039 | 1,044 | 4,900 | 3 | 100% | 100% | 26% | ▲▲ | 101% | 93% | 103% | 99% | 103% |
| 20240802 | 1,033 | 1,057 | 1,027 | 1,041 | 12,600 | -3 | 100% | 101% | 257% | ▼ | 86% | 94% | 105% | 98% | 103% |
| 20240805 | 1,013 | 1,024 | 861 | 876 | 16,800 | -165 | 84% | 86% | 133% | ▼▼ | 101% | 107% | 119% | 83% | 100% |
| 20240806 | 891 | 962 | 891 | 902 | 3,000 | 26 | 103% | 101% | 18% | ▲ | 106% | 109% | 116% | 85% | 103% |
| 20240807 | 910 | 967 | 910 | 965 | 1,500 | 63 | 107% | 106% | 50% | ▲▲ | 102% | 112% | 112% | 91% | 110% |
| 20240808 | 937 | 956 | 930 | 956 | 2,100 | -9 | 99% | 102% | 140% | ▼ | 99% | 112% | 110% | 90% | 109% |
| 20240809 | 956 | 964 | 951 | 951 | 1,600 | -5 | 99% | 99% | 76% | ▼▼ | 101% | 114% | 112% | 90% | 109% |
| 20240813 | 938 | 952 | 938 | 952 | 1,000 | 1 | 100% | 101% | 63% | ▲ | 103% | 109% | 108% | 90% | 109% |
| 20240814 | 964 | 1,005 | 964 | 996 | 2,800 | 44 | 105% | 103% | 280% | ▲▲ | 101% | 102% | 100% | 94% | 114% |
| 20240815 | 1,038 | 1,053 | 1,024 | 1,053 | 3,000 | 57 | 106% | 101% | 107% | ▲▲▲ | 100% | 99% | 98% | 100% | 120% |
| 20240816 | 1,075 | 1,084 | 1,070 | 1,072 | 7,800 | 19 | 102% | 100% | 260% | ▲▲▲▲ | 98% | 99% | 100% | 100% | 122% |
| 20240819 | 1,073 | 1,074 | 1,047 | 1,047 | 3,300 | -25 | 98% | 98% | 42% | ▼ | 100% | 100% | 102% | 98% | 120% |
| 20240820 | 1,047 | 1,054 | 1,025 | 1,044 | 2,100 | -3 | 100% | 100% | 64% | ▼▼ | 105% | 103% | 106% | 97% | 119% |
| 20240821 | 1,014 | 1,071 | 1,011 | 1,063 | 2,800 | 19 | 102% | 105% | 133% | ▲ | 100% | 99% | 102% | 99% | 121% |
| 20240822 | 1,061 | 1,061 | 1,057 | 1,058 | 700 | -5 | 100% | 100% | 25% | ▼ | 101% | 99% | 103% | 99% | 121% |
| 20240823 | 1,044 | 1,051 | 1,042 | 1,050 | 1,100 | -8 | 99% | 101% | 157% | ▼▼ | 102% | 101% | 106% | 98% | 120% |
| 20240826 | 1,020 | 1,042 | 1,016 | 1,042 | 300 | -8 | 99% | 102% | 27% | ▼▼▼ | 100% | 99% | 103% | 97% | 119% |
| 20240827 | 1,046 | 1,049 | 1,044 | 1,049 | 1,200 | 7 | 101% | 100% | 400% | ▲ | 99% | 99% | 103% | 98% | 120% |
| 20240828 | 1,048 | 1,048 | 1,023 | 1,036 | 1,700 | -13 | 99% | 99% | 142% | ▼ | 98% | 99% | 103% | 97% | 118% |
| 20240829 | 1,049 | 1,049 | 1,031 | 1,031 | 1,400 | -5 | 100% | 98% | 82% | ▼▼ | 100% | 98% | 105% | 96% | 118% |
| 20240830 | 1,031 | 1,035 | 1,031 | 1,031 | 700 | 0 | 100% | 100% | 50% | -- | 100% | 98% | 105% | 96% | 118% |
| 20240902 | 1,030 | 1,037 | 1,027 | 1,032 | 1,100 | 1 | 100% | 100% | 157% | ▲ | 101% | 98% | 105% | 96% | 118% |
| 20240903 | 1,032 | 1,047 | 1,032 | 1,039 | 700 | 7 | 101% | 101% | 64% | ▲▲ | 98% | 99% | 105% | 97% | 115% |
| 20240904 | 1,030 | 1,042 | 1,013 | 1,013 | 3,200 | -26 | 97% | 98% | 457% | ▼ | 98% | 100% | 106% | 94% | 107% |
| 20240905 | 1,020 | 1,035 | 1,001 | 1,001 | 2,800 | -12 | 99% | 98% | 88% | ▼▼ | 100% | 104% | 108% | 93% | 105% |
| 20240906 | 1,011 | 1,012 | 1,007 | 1,007 | 700 | 6 | 101% | 100% | 25% | ▲ | 100% | 106% | 108% | 94% | 106% |
| 20240909 | 1,012 | 1,013 | 1,000 | 1,013 | 1,500 | 6 | 101% | 100% | 214% | ▲▲ | 100% | 105% | 107% | 94% | 106% |
| 20240910 | 1,022 | 1,024 | 1,021 | 1,024 | 600 | 11 | 101% | 100% | 40% | ▲▲▲ | 97% | 104% | 105% | 96% | 103% |
| 20240911 | 1,040 | 1,040 | 1,011 | 1,012 | 600 | -12 | 99% | 97% | 100% | ▼ | 103% | 105% | 107% | 94% | 101% |
| 20240912 | 1,025 | 1,080 | 1,025 | 1,052 | 6,500 | 40 | 104% | 103% | 1083% | ▲ | 100% | 100% | 102% | 98% | 105% |
| 20240913 | 1,077 | 1,099 | 1,057 | 1,073 | 5,600 | 21 | 102% | 100% | 86% | ▲▲ | 99% | 98% | 101% | 100% | 107% |
| 20240917 | 1,085 | 1,100 | 1,070 | 1,071 | 23,600 | -2 | 100% | 99% | 421% | ▼ | 100% | 97% | 102% | 100% | 107% |
| 20240918 | 1,077 | 1,084 | 1,066 | 1,077 | 4,000 | 6 | 101% | 100% | 17% | ▲ | 101% | 102% | 103% | 100% | 108% |
| 20240919 | 1,063 | 1,079 | 1,063 | 1,072 | 1,600 | -5 | 100% | 101% | 40% | ▼ | 99% | 101% | 102% | 100% | 107% |
| 20240920 | 1,071 | 1,072 | 1,056 | 1,059 | 2,000 | -13 | 99% | 99% | 125% | ▼▼ | 99% | 101% | 102% | 98% | 106% |
| 20240924 | 1,056 | 1,064 | 1,049 | 1,050 | 4,200 | -9 | 99% | 99% | 210% | ▼▼▼ | 100% | 101% | 103% | 97% | 105% |
| 20240925 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 0 | 100% | 100% | 2% | -- | 103% | 101% | 103% | 97% | 105% |
| 20240926 | 1,050 | 1,087 | 1,040 | 1,079 | 13,100 | 29 | 103% | 103% | 13100% | ▲ | 98% | 97% | 99% | 100% | 108% |
| 20240927 | 1,093 | 1,100 | 1,052 | 1,070 | 4,700 | -9 | 99% | 98% | 36% | ▼ | 101% | 102% | 103% | 99% | 107% |
| 20240930 | 1,051 | 1,069 | 1,050 | 1,059 | 1,200 | -11 | 99% | 101% | 26% | ▼▼ | 100% | 103% | 102% | 98% | 106% |
| 20241001 | 1,059 | 1,089 | 1,059 | 1,061 | 1,600 | 2 | 100% | 100% | 133% | ▲ | 100% | 105% | 102% | 98% | 106% |
| 20241002 | 1,045 | 1,073 | 1,045 | 1,049 | 900 | -12 | 99% | 100% | 56% | ▼ | 101% | 101% | 101% | 97% | 105% |
| 20241003 | 1,049 | 1,059 | 1,049 | 1,059 | 300 | 10 | 101% | 101% | 33% | ▲ | 98% | 98% | 96% | 98% | 106% |
| 20241004 | 1,089 | 1,089 | 1,071 | 1,071 | 300 | 12 | 101% | 98% | 100% | ▲▲ | 100% | 98% | 95% | 99% | 107% |
| 20241007 | 1,094 | 1,094 | 1,094 | 1,094 | 100 | 23 | 102% | 100% | 33% | ▲▲▲ | 97% | 99% | 0% | 100% | 109% |
| 20241008 | 1,094 | 1,099 | 1,063 | 1,063 | 5,100 | -31 | 97% | 97% | 5100% | ▼ | 100% | 102% | 0% | 97% | 105% |
| 20241009 | 1,061 | 1,061 | 1,061 | 1,061 | 100 | -2 | 100% | 100% | 2% | ▼▼ | 99% | 100% | 0% | 97% | 105% |
| 20241010 | 1,073 | 1,073 | 1,067 | 1,067 | 1,500 | 6 | 101% | 99% | 1500% | ▲ | 100% | 99% | 0% | 98% | 105% |
| 20241011 | 1,078 | 1,078 | 1,057 | 1,074 | 1,600 | 7 | 101% | 100% | 107% | ▲▲ | 100% | 98% | 0% | 98% | 102% |
| 20241015 | 1,078 | 1,092 | 1,065 | 1,079 | 4,200 | 5 | 100% | 100% | 263% | ▲▲▲ | 99% | 97% | 0% | 99% | 103% |
| 20241016 | 1,086 | 1,095 | 1,078 | 1,078 | 7,300 | -1 | 100% | 99% | 174% | ▼ | 101% | 98% | 0% | 99% | 103% |
| 20241017 | 1,061 | 1,083 | 1,056 | 1,070 | 3,100 | -8 | 99% | 101% | 42% | ▼▼ | 101% | 0% | 0% | 98% | 102% |
| 20241018 | 1,051 | 1,059 | 1,051 | 1,059 | 800 | -11 | 99% | 101% | 26% | ▼▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241021 | 1,051 | 1,061 | 1,046 | 1,050 | 4,400 | -9 | 99% | 100% | 550% | ▼▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 1,050 | 1,053 | 1,044 | 1,044 | 3,200 | -6 | 99% | 99% | 73% | ▼▼▼▼▼ | % | % | % | 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 | 20,400 | 0 | 9,900 | 0 | 10,500 |
| 2024-10-11 | 0 | 21,700 | 0 | 11,400 | 0 | 10,300 |
| 2024-10-04 | 0 | 21,100 | 0 | 10,800 | 0 | 10,300 |
| 2024-09-27 | 0 | 20,800 | 0 | 10,500 | 0 | 10,300 |
| 2024-09-20 | 0 | 21,000 | 0 | 9,500 | 0 | 11,500 |
| 2024-09-13 | 0 | 14,500 | 0 | 2,800 | 0 | 11,700 |
| 2024-09-06 | 0 | 13,300 | 0 | 1,700 | 0 | 11,600 |
| 2024-08-30 | 0 | 13,700 | 0 | 1,700 | 0 | 12,000 |
| 2024-08-23 | 0 | 13,300 | 0 | 1,300 | 0 | 12,000 |
| 2024-08-16 | 0 | 14,300 | 0 | 2,300 | 0 | 12,000 |
| 2024-08-09 | 0 | 13,200 | 0 | 1,100 | 0 | 12,100 |
| 2024-08-02 | 0 | 25,300 | 0 | 8,300 | 0 | 17,000 |
| 2024-07-26 | 0 | 27,900 | 0 | 17,200 | 0 | 10,700 |
| 2024-07-19 | 0 | 35,300 | 0 | 23,800 | 0 | 11,500 |
| 2024-07-12 | 0 | 35,700 | 0 | 24,300 | 0 | 11,400 |
| 2024-07-05 | 0 | 35,800 | 0 | 23,900 | 0 | 11,900 |
| 2024-06-28 | 0 | 37,600 | 0 | 24,900 | 0 | 12,700 |
| 2024-06-21 | 0 | 36,000 | 0 | 24,800 | 0 | 11,200 |
| 2024-06-14 | 0 | 40,000 | 0 | 28,400 | 0 | 11,600 |
| 2024-06-07 | 0 | 38,700 | 0 | 28,000 | 0 | 10,700 |
| 2024-05-31 | 0 | 40,600 | 0 | 27,500 | 0 | 13,100 |
| 2024-05-24 | 0 | 41,600 | 0 | 28,500 | 0 | 13,100 |
| 2024-05-17 | 0 | 41,100 | 0 | 28,000 | 0 | 13,100 |
| 2024-05-10 | 0 | 41,800 | 0 | 28,000 | 0 | 13,800 |
| 2024-05-02 | 600 | 43,500 | 600 | 28,800 | 0 | 14,700 |
| 2024-04-26 | 0 | 44,600 | 0 | 30,300 | 0 | 14,300 |
| 2024-04-19 | 0 | 43,600 | 0 | 29,600 | 0 | 14,000 |
| 2024-04-12 | 0 | 44,800 | 0 | 30,800 | 0 | 14,000 |
| 2024-04-05 | 0 | 35,200 | 0 | 22,500 | 0 | 12,700 |
| 2024-03-29 | 0 | 34,200 | 0 | 21,700 | 0 | 12,500 |
| 2024-03-22 | 28,700 | 33,100 | 28,700 | 20,000 | 0 | 13,100 |
| 2024-03-15 | 0 | 37,400 | 0 | 20,700 | 0 | 16,700 |
| 2024-03-08 | 0 | 38,700 | 0 | 20,700 | 0 | 18,000 |
| 2024-03-01 | 0 | 39,700 | 0 | 20,700 | 0 | 19,000 |
| 2024-02-22 | 0 | 40,800 | 0 | 20,200 | 0 | 20,600 |
| 2024-02-16 | 0 | 45,100 | 0 | 23,200 | 0 | 21,900 |
| 2024-02-09 | 0 | 39,300 | 0 | 15,200 | 0 | 24,100 |
| 2024-02-02 | 0 | 38,800 | 0 | 14,900 | 0 | 23,900 |
| 2024-01-26 | 0 | 38,200 | 0 | 14,700 | 0 | 23,500 |
| 2024-01-19 | 0 | 36,500 | 0 | 12,800 | 0 | 23,700 |
| 2024-01-12 | 0 | 39,600 | 0 | 14,300 | 0 | 25,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 11:30 | ハウスコム | 2025年3月期 第1四半期決算短信［日本基準］（連結） |
| 20240731 | 11:30 | ハウスコム | 2025年3月期 第1四半期決算補足説明資料 |
| 20240718 | 15:00 | ハウスコム | 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 |
| 20240624 | 16:00 | ハウスコム | 支配株主等に関する事項について |
| 20240620 | 15:00 | ハウスコム | 当社取締役会の実効性に関する評価結果の概要について |
| 20240520 | 15:00 | ハウスコム | （訂正・数値データ訂正）「2024年3月期 決算短信[日本基準](連結)」の一部訂正について |
| 20240502 | 15:00 | ハウスコム | 2024年3月期 決算短信［日本基準］（連結） |
| 20240502 | 15:00 | ハウスコム | 2024年3月期 決算補足説明資料 |
| 20240502 | 15:00 | ハウスコム | 剰余金の配当に関するお知らせ |
| 20240502 | 15:00 | ハウスコム | 通期個別業績と前期実績値との差異に関するお知らせ |
| 20240315 | 16:30 | ハウスコム | 自己株式の取得結果および取得終了に関するお知らせ |
| 20240301 | 15:30 | ハウスコム | 自己株式の取得状況に関するお知らせ |
| 20240201 | 15:30 | ハウスコム | 自己株式の取得状況に関するお知らせ |
| 20240130 | 11:30 | ハウスコム | 2024年3月期 第3四半期決算短信［日本基準］（連結） |
| 20240130 | 11:30 | ハウスコム | 特別損失（投資有価証券評価損）の計上に関するお知らせ |
| 20240130 | 11:30 | ハウスコム | 2024年3月期 第3四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3275 | 1 | ハウスコム株式会社 | 2024-10-23 08:23:31 |
| 3275 | 2 | 株価情報 | ハウスコム株式会社 | 2024-06-19 02:28:50 |
| 3275 | 2 | 電子公告 | ハウスコム株式会社 | 2024-06-19 02:28:49 |
| 3275 | 2 | ディスクロージャーポリシー | ハウスコム株式会社 | 2024-06-19 02:28:48 |
| 3275 | 2 | よくあるご質問 | ハウスコム株式会社 | 2024-06-19 02:28:47 |
| 3275 | 2 | IRカレンダー | ハウスコム株式会社 | 2024-06-19 02:28:46 |
| 3275 | 2 | 株主総会 | ハウスコム株式会社 | 2024-06-19 02:28:44 |
| 3275 | 2 | 株主還元／配当状況 | ハウスコム株式会社 | 2024-06-19 02:28:43 |
| 3275 | 2 | 株式メモ | ハウスコム株式会社 | 2024-06-19 02:28:42 |
| 3275 | 2 | 株式の状況 | ハウスコム株式会社 | 2024-06-19 02:28:41 |